Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1080 | 0.1089 | 0.1060 | 0.1070 | 5,270,096 | -0.00(-1.38%) |
May 30, 2018 | 0.1140 | 0.1140 | 0.1070 | 0.1085 | 7,333,005 | -0.00(-0.64%) |
May 29, 2018 | 0.1101 | 0.1101 | 0.1055 | 0.1092 | 7,512,224 | +0.00(+2.06%) |
May 25, 2018 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.00(-2.28%) | |
May 24, 2018 | 0.1084 | 0.1149 | 0.1084 | 0.1095 | 11,526,975 | +0.00(+1.77%) |
May 23, 2018 | 0.1060 | 0.1083 | 0.1030 | 0.1076 | 9,976,872 | +0.00(+3.46%) |
May 22, 2018 | 0.1085 | 0.1085 | 0.1040 | 0.1040 | 6,946,441 | -0.00(-2.79%) |
May 21, 2018 | 0.1055 | 0.1086 | 0.1030 | 0.1070 | 9,090,054 | +0.00(+2.87%) |
May 18, 2018 | 0.1070 | 0.1070 | 0.1025 | 0.1040 | 8,336,270 | -0.00(-0.95%) |
May 17, 2018 | 0.1023 | 0.1050 | 0.1021 | 0.1050 | 5,369,980 | +0.00(+2.45%) |
May 16, 2018 | 0.1076 | 0.1100 | 0.1020 | 0.1025 | 6,869,497 | -0.00(-1.93%) |
May 15, 2018 | 0.1040 | 0.1051 | 0.1020 | 0.1045 | 5,630,319 | +0.00(+1.06%) |
May 14, 2018 | 0.1040 | 0.1100 | 0.1000 | 0.1034 | 6,249,107 | +0.00(+0.39%) |
May 11, 2018 | 0.1062 | 0.1100 | 0.1020 | 0.1030 | 4,204,039 | -0.00(-1.44%) |
May 10, 2018 | 0.1050 | 0.1059 | 0.1029 | 0.1045 | 4,613,278 | +0.00(+0.00%) |
May 09, 2018 | 0.1075 | 0.1075 | 0.1025 | 0.1045 | 6,118,616 | -0.00(-0.19%) |
May 08, 2018 | 0.1070 | 0.1079 | 0.1026 | 0.1047 | 6,669,796 | -0.00(-0.38%) |
May 07, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1051 | 6,023,771 | -0.00(-0.28%) |
May 04, 2018 | 0.1075 | 0.1100 | 0.1046 | 0.1054 | 4,811,883 | +0.00(+0.57%) |
May 03, 2018 | 0.1066 | 0.1115 | 0.1040 | 0.1048 | 7,603,582 | -0.00(-1.32%) |
May 02, 2018 | 0.1095 | 0.1130 | 0.1035 | 0.1062 | 6,764,026 | +0.00(+0.19%) |
May 01, 2018 | 0.1000 | 0.1145 | 0.1000 | 0.1060 | 5,478,814 | -0.00(-2.39%) |
Apr 30, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1086 | 5,175,499 | -0.00(-1.27%) |
Apr 27, 2018 | 0.1120 | 0.1120 | 0.1060 | 0.1100 | 5,818,515 | +0.00(+2.80%) |
Apr 26, 2018 | 0.1150 | 0.1150 | 0.1051 | 0.1070 | 5,015,358 | -0.00(-0.89%) |
Apr 25, 2018 | 0.1073 | 0.1140 | 0.1048 | 0.1080 | 6,404,814 | +0.00(+1.66%) |
Apr 24, 2018 | 0.1199 | 0.1199 | 0.1041 | 0.1062 | 12,099,055 | -0.01(-8.68%) |
Apr 23, 2018 | 0.1199 | 0.1240 | 0.1150 | 0.1163 | 18,052,528 | +0.00(+0.35%) |
Apr 20, 2018 | 0.1135 | 0.1190 | 0.1100 | 0.1159 | 9,863,184 | +0.00(+3.48%) |
Apr 19, 2018 | 0.1121 | 0.1150 | 0.1109 | 0.1120 | 6,607,352 | -0.00(-2.01%) |
Apr 18, 2018 | 0.1130 | 0.1150 | 0.1130 | 0.1143 | 8,419,369 | +0.00(+1.69%) |
Apr 17, 2018 | 0.1175 | 0.1199 | 0.1100 | 0.1124 | 14,916,514 | -0.00(-3.60%) |
Apr 16, 2018 | 0.1060 | 0.1167 | 0.1050 | 0.1166 | 26,460,536 | +0.01(+11.90%) |
Apr 13, 2018 | 0.1000 | 0.1075 | 0.0980 | 0.1042 | 20,819,752 | +0.01(+6.33%) |
Apr 12, 2018 | 0.0980 | 0.1000 | 0.0950 | 0.0980 | 4,117,339 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1005 | 0.1030 | 0.0950 | 0.0980 | 4,161,322 | +0.00(+0.00%) |
Apr 10, 2018 | 0.1015 | 0.1040 | 0.0971 | 0.0980 | 4,315,046 | -0.00(-2.97%) |
Apr 09, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1010 | 4,218,196 | +0.00(+0.90%) |
Apr 06, 2018 | 0.1001 | 0.1033 | 0.0985 | 0.1001 | 6,200,504 | +0.00(+1.11%) |
Apr 05, 2018 | 0.0985 | 0.0985 | 0.0950 | 0.0990 | 4,941,395 | +0.00(+1.96%) |
Apr 04, 2018 | 0.1000 | 0.1021 | 0.0960 | 0.0971 | 7,443,071 | -0.00(-1.92%) |
Apr 03, 2018 | 0.0945 | 0.0990 | 0.0938 | 0.0990 | 6,864,514 | +0.01(+5.88%) |
Apr 02, 2018 | 0.0900 | 0.0970 | 0.0900 | 0.0935 | 8,231,718 | +0.00(+0.54%) |
Mar 29, 2018 | 0.0930 | 0.0930 | 0.0930 | 0 | -0.00(-3.13%) | |
Mar 28, 2018 | 0.1000 | 0.1000 | 0.0910 | 0.0960 | 5,460,731 | -0.00(-2.04%) |
Mar 27, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0980 | 4,421,478 | +0.00(+0.31%) |
Mar 26, 2018 | 0.0975 | 0.1000 | 0.0940 | 0.0977 | 5,840,325 | -0.00(-1.11%) |
Mar 23, 2018 | 0.0976 | 0.0976 | 0.0950 | 0.0988 | 5,827,298 | +0.00(+3.78%) |
Mar 22, 2018 | 0.1050 | 0.1050 | 0.0951 | 0.0952 | 5,706,260 | -0.00(-4.80%) |
Mar 21, 2018 | 0.1020 | 0.1030 | 0.1000 | 0.1000 | 4,436,410 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 3,784,214 | -0.00(-0.40%) |
Mar 19, 2018 | 0.1006 | 0.1030 | 0.1000 | 0.1004 | 5,255,493 | -0.00(-0.59%) |
Mar 16, 2018 | 0.1010 | 0.1029 | 0.1000 | 0.1010 | 3,487,850 | -0.00(-0.49%) |
Mar 15, 2018 | 0.1015 | 0.1033 | 0.1001 | 0.1015 | 3,606,764 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1015 | 3,088,966 | -0.00(-1.65%) |
Mar 13, 2018 | 0.1025 | 0.1025 | 0.1021 | 0.1032 | 3,714,034 | +0.00(+0.10%) |
Mar 12, 2018 | 0.1038 | 0.1050 | 0.1010 | 0.1031 | 4,346,508 | -0.00(-0.67%) |
Mar 09, 2018 | 0.1030 | 0.1050 | 0.1005 | 0.1038 | 5,039,950 | +0.00(+0.78%) |
Mar 08, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1030 | 3,343,230 | +0.00(+0.59%) |
Mar 07, 2018 | 0.1024 | 4,378,357 | +0.00(+0.39%) | |||
Mar 06, 2018 | 0.1023 | 0.1049 | 0.1000 | 0.1020 | 7,834,548 | +0.00(+0.10%) |
Mar 05, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1019 | 4,900,854 | -0.00(-0.88%) |
Mar 02, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1028 | 3,861,565 | +0.00(+0.69%) |