Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 179,184 | +0.01(+4.17%) |
May 30, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 40,215 | +0.00(+0.00%) |
May 29, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 278,895 | +0.00(+0.00%) |
May 28, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 218,388 | +0.00(+0.00%) |
May 25, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 156,110 | +0.00(+0.00%) |
May 24, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 84,043 | +0.00(+0.00%) |
May 23, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 124,523 | +0.00(+4.35%) |
May 22, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 358,480 | -0.00(-4.17%) |
May 18, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 116,300 | -0.01(-4.00%) |
May 16, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 370,085 | -0.01(-3.85%) |
May 15, 2018 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 479,172 | +0.01(+8.33%) |
May 14, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 171,500 | +0.00(+4.35%) |
May 11, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 153,276 | -0.01(-11.54%) |
May 10, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 288,016 | +0.01(+4.00%) |
May 09, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 258,340 | +0.01(+4.17%) |
May 08, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 137,318 | -0.00(-2.04%) |
May 07, 2018 | 0.1050 | 0.1225 | 0.1050 | 0.1225 | 596,522 | +0.01(+11.36%) |
May 04, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 31,130 | +0.00(+0.00%) |
May 03, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 119,068 | +0.00(+0.00%) |
May 02, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 213,035 | +0.00(+0.00%) |
May 01, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 25,000 | -0.01(-4.35%) |
Apr 30, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 502,672 | +0.01(+9.52%) |
Apr 27, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 426,900 | +0.00(+5.00%) |
Apr 26, 2018 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 587,280 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 534,720 | -0.01(-9.09%) |
Apr 24, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 298,367 | +0.01(+4.76%) |
Apr 23, 2018 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 463,963 | -0.01(-8.70%) |
Apr 20, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 146,870 | +0.00(+0.00%) |
Apr 19, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 92,250 | +0.00(+0.00%) |
Apr 18, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 182,083 | +0.00(+0.00%) |
Apr 17, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 119,722 | -0.00(-4.17%) |
Apr 16, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 106,083 | +0.00(+4.35%) |
Apr 13, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 131,666 | -0.00(-4.17%) |
Apr 12, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 323,624 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 158,000 | +0.00(+4.35%) |
Apr 10, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 173,323 | -0.00(-4.17%) |
Apr 09, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 294,800 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 100,500 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 98,500 | +0.00(+4.35%) |
Apr 04, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 709,500 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 1,477,664 | -0.00(-4.17%) |
Apr 02, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 607,400 | +0.00(+4.35%) |
Mar 29, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 216,750 | +0.00(+0.00%) |
Mar 27, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 146,680 | -0.00(-4.17%) |
Mar 26, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 227,262 | +0.00(+0.00%) |
Mar 23, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 248,288 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 840,498 | -0.01(-7.69%) |
Mar 21, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 1,001,233 | +0.01(+8.33%) |
Mar 20, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 796,500 | +0.00(+4.35%) |
Mar 19, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 166,570 | -0.00(-4.17%) |
Mar 16, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 221,021 | +0.00(+4.35%) |
Mar 15, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 1,169,385 | -0.01(-8.00%) |
Mar 14, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 228,820 | +0.01(+4.17%) |
Mar 13, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 464,273 | -0.01(-4.00%) |
Mar 12, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 293,930 | +0.00(+0.00%) |
Mar 09, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 600,518 | -0.01(-3.85%) |
Mar 08, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 189,075 | +0.01(+4.00%) |
Mar 07, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 678,675 | -0.01(-3.85%) |
Mar 06, 2018 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 356,608 | -0.01(-3.70%) |
Mar 05, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 1,421,563 | +0.00(+0.00%) |
Mar 02, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 728,855 | +0.00(+0.00%) |
Mar 01, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 348,424 | -0.01(-3.57%) |
Feb 28, 2018 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 500,808 | +0.00(+0.00%) |
Feb 27, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 426,913 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 317,578 | -0.00(-3.45%) |
Feb 23, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 206,885 | +0.00(+0.00%) |
Feb 22, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 416,919 | +0.00(+0.00%) |
Feb 21, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1450 | 274,974 | +0.00(+3.57%) |
Feb 20, 2018 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 360,105 | +0.01(+3.70%) |
Feb 16, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 688,427 | -0.01(-10.00%) |
Feb 14, 2018 | 0.1550 | 0.1600 | 0.1450 | 0.1500 | 263,906 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 384,421 | -0.01(-3.23%) |
Feb 12, 2018 | 0.1500 | 0.1600 | 0.1450 | 0.1550 | 260,248 | +0.00(+0.00%) |
Feb 09, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 129,901 | +0.01(+3.33%) |
Feb 08, 2018 | 0.1600 | 0.1400 | 0.1500 | 735,145 | +0.01(+3.45%) | |
Feb 07, 2018 | 0.1500 | 0.1550 | 0.1500 | 0.1450 | 540,719 | -0.01(-3.33%) |
Feb 06, 2018 | 0.1250 | 0.1600 | 0.1150 | 0.1500 | 3,835,776 | +0.02(+15.38%) |
Feb 05, 2018 | 0.1450 | 0.1450 | 0.1150 | 0.1300 | 3,000,360 | -0.02(-13.33%) |
Feb 02, 2018 | 0.1600 | 0.1600 | 0.1350 | 0.1500 | 2,444,680 | -0.02(-9.09%) |
Feb 01, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1650 | 1,145,137 | -0.01(-2.94%) |
Jan 31, 2018 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 1,376,888 | +0.00(+0.00%) |
Jan 30, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,460,871 | -0.01(-5.56%) |
Jan 29, 2018 | 0.2050 | 0.2200 | 0.1550 | 0.1800 | 5,526,198 | -0.02(-7.69%) |
Jan 26, 2018 | 0.1850 | 0.2100 | 0.1850 | 0.1950 | 5,703,034 | +0.01(+5.41%) |
Jan 25, 2018 | 0.1500 | 0.1850 | 0.1500 | 0.1850 | 7,477,479 | +0.04(+32.14%) |
Jan 24, 2018 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 929,005 | +0.01(+3.70%) |
Jan 23, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 1,411,153 | +0.01(+8.00%) |
Jan 22, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1250 | 1,335,135 | -0.01(-7.41%) |
Jan 19, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1350 | 3,271,979 | +0.01(+3.85%) |
Jan 18, 2018 | 0.1400 | 0.1450 | 0.1100 | 0.1300 | 6,524,306 | -0.01(-3.70%) |
Jan 17, 2018 | 0.1400 | 0.1700 | 0.1250 | 0.1350 | 12,328,111 | -0.01(-3.57%) |
Jan 16, 2018 | 0.0800 | 0.1500 | 0.0800 | 0.1400 | 10,426,016 | +0.06(+75.00%) |
Jan 15, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 226,730 | -0.01(-5.88%) |
Jan 12, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0850 | 1,410,295 | +0.00(+0.00%) |
Jan 11, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 596,625 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 175,502 | +0.01(+6.25%) |
Jan 09, 2018 | 0.0900 | 0.0950 | 0.0800 | 0.0800 | 1,070,032 | -0.01(-5.88%) |
Jan 08, 2018 | 0.0800 | 0.0950 | 0.0750 | 0.0850 | 2,694,173 | +0.01(+13.33%) |