Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0720 | 0.0790 | 0.0700 | 0.0730 | 1,868,808 | -0.00(-1.68%) |
May 30, 2018 | 0.0770 | 0.0800 | 0.0700 | 0.0742 | 1,978,206 | -0.00(-3.57%) |
May 29, 2018 | 0.0776 | 0.0820 | 0.0717 | 0.0770 | 1,368,126 | -0.00(-4.23%) |
May 25, 2018 | 0.0804 | 0.0804 | 0.0804 | 0 | +0.00(+5.79%) | |
May 24, 2018 | 0.0820 | 0.0845 | 0.0740 | 0.0760 | 2,906,894 | -0.01(-8.43%) |
May 23, 2018 | 0.0752 | 0.0879 | 0.0741 | 0.0830 | 2,177,190 | +0.01(+12.93%) |
May 22, 2018 | 0.0680 | 0.0798 | 0.0660 | 0.0735 | 3,603,611 | +0.01(+8.09%) |
May 21, 2018 | 0.0710 | 0.0710 | 0.0656 | 0.0680 | 3,027,082 | -0.00(-2.86%) |
May 18, 2018 | 0.0800 | 0.0800 | 0.0680 | 0.0700 | 6,601,866 | -0.01(-11.39%) |
May 17, 2018 | 0.0818 | 0.0875 | 0.0789 | 0.0790 | 2,297,524 | -0.00(-4.82%) |
May 16, 2018 | 0.0900 | 0.0900 | 0.0771 | 0.0830 | 4,163,699 | -0.00(-4.05%) |
May 15, 2018 | 0.0800 | 0.0950 | 0.0800 | 0.0865 | 6,963,490 | -0.01(-13.50%) |
May 14, 2018 | 0.0965 | 0.1030 | 0.0890 | 0.1000 | 5,213,413 | +0.00(+1.01%) |
May 11, 2018 | 0.0901 | 0.1020 | 0.0843 | 0.0990 | 8,338,201 | +0.02(+18.14%) |
May 10, 2018 | 0.0768 | 0.0840 | 0.0721 | 0.0838 | 3,335,323 | +0.01(+12.60%) |
May 09, 2018 | 0.0690 | 0.0799 | 0.0665 | 0.0744 | 4,928,669 | +0.00(+6.31%) |
May 08, 2018 | 0.0680 | 0.0700 | 0.0640 | 0.0700 | 3,075,992 | +0.00(+6.06%) |
May 07, 2018 | 0.0740 | 0.0740 | 0.0625 | 0.0660 | 2,677,102 | -0.01(-8.33%) |
May 04, 2018 | 0.0740 | 0.0740 | 0.0688 | 0.0720 | 3,257,929 | +0.00(+1.98%) |
May 03, 2018 | 0.0650 | 0.0760 | 0.0650 | 0.0706 | 3,236,483 | +0.00(+2.92%) |
May 02, 2018 | 0.0742 | 0.0867 | 0.0625 | 0.0686 | 8,778,002 | -0.01(-8.53%) |
May 01, 2018 | 0.0870 | 0.0890 | 0.0745 | 0.0750 | 4,039,289 | -0.01(-13.29%) |
Apr 30, 2018 | 0.0850 | 0.0869 | 0.0751 | 0.0865 | 3,864,043 | +0.01(+8.12%) |
Apr 27, 2018 | 0.0957 | 0.0970 | 0.0760 | 0.0800 | 13,759,353 | -0.01(-13.61%) |
Apr 26, 2018 | 0.1010 | 0.1035 | 0.0900 | 0.0926 | 1,523,885 | -0.01(-6.58%) |
Apr 25, 2018 | 0.0948 | 0.1097 | 0.0910 | 0.0991 | 2,158,947 | +0.00(+3.25%) |
Apr 24, 2018 | 0.0935 | 0.0990 | 0.0926 | 0.0960 | 1,443,454 | +0.00(+3.23%) |
Apr 23, 2018 | 0.1060 | 0.1066 | 0.0912 | 0.0930 | 4,003,276 | -0.01(-11.43%) |
Apr 20, 2018 | 0.1091 | 0.1128 | 0.1000 | 0.1050 | 2,133,847 | -0.00(-2.69%) |
Apr 19, 2018 | 0.1123 | 0.1160 | 0.1012 | 0.1079 | 4,772,723 | -0.00(-3.66%) |
Apr 18, 2018 | 0.0905 | 0.1126 | 0.0880 | 0.1120 | 10,334,440 | +0.02(+21.94%) |
Apr 17, 2018 | 0.0940 | 0.1050 | 0.0855 | 0.0919 | 8,514,495 | -0.00(-3.32%) |
Apr 16, 2018 | 0.1054 | 0.1054 | 0.0910 | 0.0950 | 6,452,584 | -0.01(-8.57%) |
Apr 13, 2018 | 0.1095 | 0.1245 | 0.1010 | 0.1039 | 6,320,235 | -0.00(-3.35%) |
Apr 12, 2018 | 0.1135 | 0.1135 | 0.0988 | 0.1075 | 4,348,568 | -0.01(-4.70%) |
Apr 11, 2018 | 0.1130 | 0.1183 | 0.1030 | 0.1128 | 5,031,844 | -0.00(-0.18%) |
Apr 10, 2018 | 0.1000 | 0.1183 | 0.0951 | 0.1130 | 5,848,209 | +0.01(+13.00%) |
Apr 09, 2018 | 0.1135 | 0.1139 | 0.0911 | 0.1000 | 8,924,034 | -0.01(-11.89%) |
Apr 06, 2018 | 0.1150 | 0.1185 | 0.1000 | 0.1135 | 7,578,826 | +0.00(+0.35%) |
Apr 05, 2018 | 0.0875 | 0.1300 | 0.0861 | 0.1131 | 24,756,206 | +0.03(+38.26%) |
Apr 04, 2018 | 0.1150 | 0.1250 | 0.0770 | 0.0818 | 28,725,076 | -0.04(-34.56%) |
Apr 03, 2018 | 0.1341 | 0.1380 | 0.1150 | 0.1250 | 12,642,964 | -0.02(-14.97%) |
Apr 02, 2018 | 0.1440 | 0.1663 | 0.1320 | 0.1470 | 10,119,688 | +0.01(+7.30%) |
Mar 29, 2018 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.00(-1.44%) | |
Mar 28, 2018 | 0.1830 | 0.1830 | 0.1101 | 0.1390 | 23,056,974 | -0.04(-20.57%) |
Mar 27, 2018 | 0.1751 | 0.1800 | 0.1578 | 0.1750 | 8,202,965 | -0.00(-1.69%) |
Mar 26, 2018 | 0.2020 | 0.2030 | 0.1760 | 0.1780 | 6,845,085 | -0.01(-7.29%) |
Mar 23, 2018 | 0.1850 | 0.2050 | 0.1676 | 0.1920 | 8,378,055 | +0.00(+1.11%) |
Mar 22, 2018 | 0.2500 | 0.2552 | 0.1819 | 0.1899 | 16,485,984 | -0.06(-22.58%) |
Mar 21, 2018 | 0.2326 | 0.2490 | 0.2112 | 0.2453 | 12,453,509 | +0.02(+8.49%) |
Mar 20, 2018 | 0.1847 | 0.2330 | 0.1800 | 0.2261 | 15,180,704 | +0.04(+22.70%) |
Mar 19, 2018 | 0.1845 | 0.1849 | 0.1655 | 0.1843 | 6,132,930 | +0.01(+5.10%) |
Mar 16, 2018 | 0.1839 | 0.1975 | 0.1651 | 0.1753 | 20,539,572 | +0.01(+3.74%) |
Mar 15, 2018 | 0.1670 | 0.1730 | 0.1210 | 0.1690 | 43,779,160 | -0.00(-2.79%) |
Mar 14, 2018 | 0.2160 | 0.2220 | 0.1650 | 0.1739 | 26,744,472 | -0.05(-21.69%) |
Mar 13, 2018 | 0.2360 | 0.2580 | 0.2037 | 0.2220 | 9,469,632 | -0.01(-6.33%) |
Mar 12, 2018 | 0.2659 | 0.2046 | 0.2370 | 26,767,540 | +0.01(+5.33%) | |
Mar 09, 2018 | 0.1750 | 0.2275 | 0.1620 | 0.2250 | 19,402,672 | +0.05(+26.76%) |
Mar 08, 2018 | 0.2040 | 0.2130 | 0.1520 | 0.1775 | 24,530,590 | -0.01(-6.08%) |
Mar 07, 2018 | 0.1692 | 0.1970 | 0.1570 | 0.1890 | 17,371,506 | +0.03(+17.39%) |
Mar 06, 2018 | 0.1571 | 0.1729 | 0.1420 | 0.1610 | 15,858,923 | -0.00(-0.49%) |
Mar 05, 2018 | 0.1295 | 0.1650 | 0.1171 | 0.1618 | 21,399,700 | +0.04(+29.96%) |
Mar 02, 2018 | 0.1130 | 0.1290 | 0.1070 | 0.1245 | 20,435,984 | +0.02(+20.87%) |