Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | 362,000 | +0.02(+22.22%) |
May 30, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
May 29, 2018 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 25,000 | +0.01(+12.50%) |
May 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
May 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,150 | +0.00(+0.00%) |
May 18, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.02(+35.71%) | |
May 17, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 330,200 | -0.01(-17.65%) |
May 16, 2018 | 0.0750 | 0.0950 | 0.0700 | 0.0850 | 307,753 | +0.01(+6.25%) |
May 15, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 160,000 | -0.01(-5.88%) |
May 14, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 13,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 18,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 84,500 | -0.00(-5.56%) |
May 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,400 | +0.01(+20.00%) |
May 08, 2018 | 0.0900 | 0.0950 | 0.0750 | 0.0750 | 267,700 | -0.01(-11.76%) |
May 07, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 31,500 | -0.00(-5.56%) |
May 04, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 61,400 | -0.01(-5.26%) |
May 02, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
May 01, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 145,250 | +0.01(+10.00%) |
Apr 30, 2018 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 311,500 | -0.01(-9.09%) |
Apr 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 63,500 | +0.01(+4.76%) |
Apr 26, 2018 | 0.1000 | 0.1100 | 0.0900 | 0.1050 | 155,500 | -0.01(-8.70%) |
Apr 25, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 15,000 | +0.01(+4.55%) |
Apr 24, 2018 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 198,000 | -0.05(-31.25%) |
Apr 23, 2018 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 335,500 | +0.03(+23.08%) |
Apr 20, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 5,500 | -0.01(-7.14%) |
Apr 19, 2018 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 201,000 | +0.03(+27.27%) |
Apr 18, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 72,500 | +0.01(+15.79%) |
Apr 17, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 25,000 | -0.01(-5.00%) |
Apr 16, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 79,000 | +0.00(+0.00%) |
Apr 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 80,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.01(+5.26%) |
Apr 11, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 50,000 | -0.01(-5.00%) |
Apr 10, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 74,265 | -0.02(-20.00%) |
Apr 06, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Apr 05, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 120,000 | -0.04(-25.93%) |
Apr 04, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 | +0.03(+22.73%) |
Apr 03, 2018 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 116,000 | -0.03(-18.52%) |
Apr 02, 2018 | 0.1450 | 0.1450 | 0.1150 | 0.1350 | 75,000 | -0.01(-3.57%) |
Mar 28, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Mar 27, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 7,000 | -0.01(-6.25%) |
Mar 26, 2018 | 0.1250 | 0.1600 | 0.1250 | 0.1600 | 21,500 | +0.01(+6.67%) |
Mar 23, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 76,000 | -0.02(-9.09%) |
Mar 22, 2018 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 146,000 | -0.01(-2.94%) |
Mar 21, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 25,000 | -0.01(-5.56%) |
Mar 20, 2018 | 0.1750 | 0.1800 | 0.1550 | 0.1800 | 92,000 | +0.01(+2.86%) |
Mar 19, 2018 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 65,000 | +0.01(+9.37%) |
Mar 15, 2018 | 0.1600 | 0.1600 | 0.1600 | 16 | +0.01(+3.23%) | |
Mar 14, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 30,400 | -0.02(-8.82%) |
Mar 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+17.24%) | |
Mar 08, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.05(-23.68%) | |
Mar 07, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.04(+26.67%) |
Mar 06, 2018 | 0.1700 | 0.1800 | 0.1500 | 0.1500 | 179,000 | -0.03(-16.67%) |
Mar 05, 2018 | 0.2000 | 0.2050 | 0.1600 | 0.1800 | 480,600 | -0.04(-18.18%) |
Mar 02, 2018 | 0.1800 | 0.2300 | 0.1800 | 0.2200 | 87,125 | +0.02(+10.00%) |