Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1610 | 0.1900 | 0.1523 | 0.1751 | 9,146,510 | +0.03(+16.73%) |
May 30, 2018 | 0.1475 | 0.1534 | 0.1475 | 0.1500 | 798,560 | +0.00(+1.69%) |
May 29, 2018 | 0.1534 | 0.1534 | 0.1470 | 0.1475 | 366,979 | -0.01(-3.91%) |
May 25, 2018 | 0.1535 | 0.1535 | 0.1535 | 0 | +0.00(+2.20%) | |
May 24, 2018 | 0.1550 | 0.1550 | 0.1460 | 0.1502 | 591,907 | -0.00(-0.53%) |
May 23, 2018 | 0.1598 | 0.1598 | 0.1460 | 0.1510 | 495,222 | -0.00(-2.08%) |
May 22, 2018 | 0.1550 | 0.1575 | 0.1500 | 0.1542 | 672,729 | +0.00(+1.31%) |
May 21, 2018 | 0.1510 | 0.1598 | 0.1411 | 0.1522 | 1,752,451 | +0.00(+2.01%) |
May 18, 2018 | 0.1540 | 0.1540 | 0.1421 | 0.1492 | 1,516,781 | -0.00(-0.53%) |
May 17, 2018 | 0.1512 | 0.1600 | 0.1480 | 0.1500 | 1,622,618 | -0.01(-5.36%) |
May 16, 2018 | 0.1425 | 0.1640 | 0.1425 | 0.1585 | 1,847,658 | -0.03(-14.80%) |
May 15, 2018 | 0.1795 | 0.1874 | 0.1720 | 0.1860 | 2,588,266 | +0.02(+9.49%) |
May 14, 2018 | 0.1661 | 0.1750 | 0.1577 | 0.1699 | 1,201,029 | +0.01(+6.39%) |
May 11, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1597 | 464,168 | +0.00(+1.46%) |
May 10, 2018 | 0.1587 | 0.1590 | 0.1537 | 0.1574 | 355,321 | -0.00(-0.82%) |
May 09, 2018 | 0.1529 | 0.1600 | 0.1500 | 0.1587 | 526,020 | +0.01(+3.65%) |
May 08, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1531 | 312,473 | +0.00(+0.14%) |
May 07, 2018 | 0.1599 | 0.1599 | 0.1450 | 0.1529 | 401,387 | -0.00(-0.07%) |
May 04, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1530 | 835,258 | -0.01(-3.29%) |
May 03, 2018 | 0.1690 | 0.1690 | 0.1575 | 0.1582 | 687,638 | -0.00(-1.98%) |
May 02, 2018 | 0.1600 | 0.1650 | 0.1582 | 0.1614 | 683,260 | +0.00(+1.77%) |
May 01, 2018 | 0.1555 | 0.1599 | 0.1550 | 0.1586 | 523,168 | +0.00(+1.73%) |
Apr 30, 2018 | 0.1598 | 0.1650 | 0.1500 | 0.1559 | 1,321,428 | +0.00(+0.45%) |
Apr 27, 2018 | 0.1732 | 0.1800 | 0.1500 | 0.1552 | 2,469,765 | -0.01(-8.11%) |
Apr 26, 2018 | 0.1495 | 0.1900 | 0.1450 | 0.1689 | 5,881,645 | +0.02(+15.61%) |
Apr 25, 2018 | 0.1497 | 0.1510 | 0.1415 | 0.1461 | 1,142,263 | -0.00(-0.27%) |
Apr 24, 2018 | 0.1496 | 0.1500 | 0.1410 | 0.1465 | 1,878,641 | +0.00(+0.55%) |
Apr 23, 2018 | 0.1680 | 0.1687 | 0.1400 | 0.1457 | 2,578,691 | -0.01(-8.94%) |
Apr 20, 2018 | 0.1650 | 0.1725 | 0.1600 | 0.1600 | 2,662,882 | -0.01(-3.44%) |
Apr 19, 2018 | 0.1755 | 0.1758 | 0.1650 | 0.1657 | 1,529,153 | -0.01(-5.31%) |
Apr 18, 2018 | 0.1900 | 0.1910 | 0.1713 | 0.1750 | 1,942,496 | -0.01(-2.78%) |
Apr 17, 2018 | 0.1900 | 0.1910 | 0.1750 | 0.1800 | 4,264,613 | -0.07(-27.77%) |
Apr 16, 2018 | 0.2447 | 0.2545 | 0.2401 | 0.2492 | 1,069,544 | -0.00(-1.35%) |
Apr 13, 2018 | 0.2600 | 0.2600 | 0.2351 | 0.2526 | 311,346 | +0.01(+2.39%) |
Apr 12, 2018 | 0.2300 | 0.2570 | 0.2253 | 0.2467 | 1,193,876 | +0.02(+7.73%) |
Apr 11, 2018 | 0.2296 | 0.2300 | 0.2250 | 0.2290 | 241,703 | +0.00(+0.09%) |
Apr 10, 2018 | 0.2300 | 0.2347 | 0.2200 | 0.2288 | 639,551 | +0.00(+1.46%) |
Apr 09, 2018 | 0.2300 | 0.2380 | 0.2250 | 0.2255 | 349,847 | -0.01(-2.80%) |
Apr 06, 2018 | 0.2301 | 0.2380 | 0.2251 | 0.2320 | 216,399 | +0.00(+0.78%) |
Apr 05, 2018 | 0.2155 | 0.2398 | 0.2155 | 0.2302 | 472,872 | -0.00(-0.48%) |
Apr 04, 2018 | 0.2170 | 0.2378 | 0.2109 | 0.2313 | 639,496 | +0.01(+5.14%) |
Apr 03, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 697,495 | -0.01(-3.17%) |
Apr 02, 2018 | 0.2300 | 0.2400 | 0.2180 | 0.2272 | 877,957 | -0.00(-1.65%) |
Mar 29, 2018 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-4.74%) | |
Mar 28, 2018 | 0.2800 | 0.2800 | 0.2400 | 0.2425 | 2,577,627 | -0.03(-12.45%) |
Mar 27, 2018 | 0.2700 | 0.2896 | 0.2523 | 0.2770 | 2,227,521 | +0.02(+6.58%) |
Mar 26, 2018 | 0.2562 | 0.2600 | 0.2450 | 0.2599 | 740,088 | +0.01(+3.63%) |
Mar 23, 2018 | 0.2550 | 0.2601 | 0.2279 | 0.2508 | 1,012,796 | -0.01(-5.36%) |
Mar 22, 2018 | 0.2700 | 0.2700 | 0.2470 | 0.2650 | 719,656 | -0.00(-1.67%) |
Mar 21, 2018 | 0.2750 | 0.2750 | 0.2600 | 0.2695 | 580,121 | -0.00(-0.70%) |
Mar 20, 2018 | 0.2650 | 0.2760 | 0.2541 | 0.2714 | 2,299,856 | +0.00(+1.50%) |
Mar 19, 2018 | 0.2750 | 0.2751 | 0.2570 | 0.2674 | 756,557 | -0.01(-2.80%) |
Mar 16, 2018 | 0.2600 | 0.2751 | 0.2501 | 0.2751 | 1,230,246 | +0.02(+5.85%) |
Mar 15, 2018 | 0.2720 | 0.2720 | 0.2585 | 0.2599 | 728,413 | -0.00(-0.19%) |
Mar 14, 2018 | 0.2699 | 0.2725 | 0.2500 | 0.2604 | 1,605,203 | -0.00(-1.74%) |
Mar 13, 2018 | 0.2811 | 0.2819 | 0.2595 | 0.2650 | 2,191,663 | -0.02(-5.73%) |
Mar 12, 2018 | 0.2900 | 0.2900 | 0.2760 | 0.2811 | 2,451,926 | +0.01(+2.59%) |
Mar 09, 2018 | 0.2688 | 0.2800 | 0.2600 | 0.2740 | 3,034,287 | +0.01(+4.58%) |
Mar 08, 2018 | 0.2850 | 0.2850 | 0.2600 | 0.2620 | 1,532,548 | -0.02(-5.92%) |
Mar 07, 2018 | 0.2880 | 0.2900 | 0.2781 | 0.2785 | 941,020 | -0.01(-1.94%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 436,512 | -0.01(-2.07%) |
Mar 05, 2018 | 0.2942 | 0.2999 | 0.2861 | 0.2900 | 704,776 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2830 | 0.2900 | 630,353 | +0.00(+0.52%) |