Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0890 | 0.0911 | 0.0660 | 0.0711 | 270,850 | -0.01(-12.70%) |
May 30, 2018 | 0.0685 | 0.0839 | 0.0685 | 0.0814 | 30,507 | -0.01(-9.90%) |
May 29, 2018 | 0.1000 | 0.1000 | 0.0904 | 0.0904 | 6,500 | +0.01(+16.44%) |
May 25, 2018 | 0.0776 | 0.0776 | 0.0776 | 0 | -0.01(-14.50%) | |
May 24, 2018 | 0.0650 | 0.0908 | 0.0650 | 0.0908 | 42,644 | +0.01(+12.68%) |
May 23, 2018 | 0.0800 | 0.0930 | 0.0750 | 0.0806 | 148,400 | -0.01(-7.22%) |
May 22, 2018 | 0.0851 | 0.0921 | 0.0795 | 0.0868 | 35,217 | -0.02(-17.21%) |
May 21, 2018 | 0.0998 | 0.1049 | 0.0998 | 0.1049 | 1,042 | +0.01(+10.68%) |
May 18, 2018 | 0.0957 | 0.0957 | 0.0948 | 0.0948 | 17,258 | -0.01(-12.08%) |
May 17, 2018 | 0.0855 | 0.1078 | 0.0855 | 0.1078 | 40,962 | +0.01(+9.78%) |
May 16, 2018 | 0.0973 | 0.0986 | 0.0851 | 0.0982 | 16,684 | +0.00(+2.61%) |
May 15, 2018 | 0.0940 | 0.0958 | 0.0815 | 0.0957 | 67,450 | +0.00(+2.68%) |
May 14, 2018 | 0.1173 | 0.1173 | 0.0900 | 0.0932 | 158,401 | -0.02(-15.27%) |
May 11, 2018 | 0.1100 | 0.1121 | 0.1095 | 0.1100 | 37,500 | +0.00(+1.66%) |
May 10, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1082 | 73,700 | -0.00(-1.64%) |
May 09, 2018 | 0.1099 | 0.1100 | 0.0951 | 0.1100 | 12,046 | +0.00(+1.27%) |
May 08, 2018 | 0.1000 | 0.1086 | 0.1000 | 0.1086 | 19,098 | +0.01(+8.62%) |
May 07, 2018 | 0.0905 | 0.1000 | 0.0905 | 0.1000 | 5,222 | -0.00(-2.44%) |
May 03, 2018 | 0.1025 | 0.1025 | 0.1025 | 13 | -0.01(-5.36%) | |
May 02, 2018 | 0.0990 | 0.1100 | 0.0931 | 0.1083 | 10,800 | +0.02(+16.34%) |
May 01, 2018 | 0.0935 | 0.1057 | 0.0931 | 0.0931 | 28,553 | -0.02(-15.36%) |
Apr 30, 2018 | 0.1004 | 0.1100 | 0.0908 | 0.1100 | 55,884 | +0.00(+2.33%) |
Apr 27, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1075 | 10,505 | +0.01(+7.50%) |
Apr 26, 2018 | 0.0901 | 0.1000 | 0.0900 | 0.1000 | 121,017 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1047 | 0.1100 | 0.0903 | 0.1000 | 117,200 | -0.01(-10.63%) |
Apr 24, 2018 | 0.1150 | 0.1200 | 0.0900 | 0.1119 | 269,845 | -0.00(-2.70%) |
Apr 23, 2018 | 0.0800 | 0.1150 | 0.0790 | 0.1150 | 411,888 | +0.01(+15.00%) |
Apr 20, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 22,000 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0801 | 0.1000 | 0.0801 | 0.1000 | 49,000 | +0.02(+25.00%) |
Apr 18, 2018 | 0.0813 | 0.0900 | 0.0761 | 0.0800 | 215,629 | +0.00(+2.56%) |
Apr 17, 2018 | 0.0900 | 0.0900 | 0.0780 | 0.0780 | 109,840 | -0.01(-13.33%) |
Apr 13, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+1.24%) | |
Apr 12, 2018 | 0.0757 | 0.0936 | 0.0757 | 0.0889 | 61,067 | +0.01(+15.16%) |
Apr 11, 2018 | 0.0897 | 0.0897 | 0.0772 | 0.0772 | 117,836 | -0.01(-16.18%) |
Apr 10, 2018 | 0.0756 | 0.0973 | 0.0756 | 0.0921 | 89,420 | -0.01(-7.81%) |
Apr 09, 2018 | 0.0756 | 0.0999 | 0.0756 | 0.0999 | 75,695 | +0.01(+17.53%) |
Apr 06, 2018 | 0.0999 | 0.0999 | 0.0850 | 0.0850 | 122,967 | -0.01(-10.53%) |
Apr 05, 2018 | 0.0963 | 0.1240 | 0.0832 | 0.0950 | 186,240 | -0.00(-4.71%) |
Apr 04, 2018 | 0.0944 | 0.1005 | 0.0825 | 0.0997 | 444,147 | +0.01(+7.96%) |
Apr 03, 2018 | 0.1370 | 0.1522 | 0.0850 | 0.0924 | 515,256 | -0.02(-19.42%) |
Apr 02, 2018 | 0.1497 | 0.1544 | 0.1146 | 0.1146 | 172,300 | -0.06(-33.78%) |
Mar 28, 2018 | 0.1731 | 0.1731 | 0.1731 | 0 | -0.01(-3.86%) | |
Mar 27, 2018 | 0.1410 | 0.1800 | 0.1410 | 0.1800 | 49,968 | +0.03(+17.57%) |
Mar 26, 2018 | 0.1790 | 0.1790 | 0.1400 | 0.1531 | 62,100 | -0.03(-14.94%) |
Mar 23, 2018 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 24,139 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1750 | 0.1800 | 0.1606 | 0.1800 | 75,223 | +0.00(+0.00%) |
Mar 21, 2018 | 0.1749 | 0.1850 | 0.1739 | 0.1800 | 26,500 | -0.01(-5.26%) |
Mar 20, 2018 | 0.1844 | 0.1900 | 0.1740 | 0.1900 | 12,050 | -0.01(-5.00%) |
Mar 19, 2018 | 0.1948 | 0.2000 | 0.1890 | 0.2000 | 22,266 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1949 | 0.2014 | 0.1750 | 0.2000 | 104,284 | +0.00(+2.35%) |
Mar 15, 2018 | 0.1778 | 0.1966 | 0.1778 | 0.1954 | 36,500 | +0.01(+6.35%) |
Mar 14, 2018 | 0.1900 | 0.1900 | 0.1820 | 0.1837 | 40,200 | -0.00(-0.18%) |
Mar 13, 2018 | 0.1998 | 0.1998 | 0.1800 | 0.1841 | 88,000 | -0.02(-7.96%) |
Mar 09, 2018 | 0.2000 | 0.2000 | 0.2000 | 17 | -0.01(-4.67%) | |
Mar 08, 2018 | 0.1820 | 0.2098 | 0.1820 | 0.2098 | 17,001 | +0.03(+14.52%) |
Mar 07, 2018 | 0.1849 | 0.1701 | 0.1832 | 39,231 | -0.03(-13.99%) | |
Mar 06, 2018 | 0.1910 | 0.2136 | 0.1651 | 0.2130 | 94,232 | +0.00(+0.28%) |
Mar 05, 2018 | 0.2150 | 0.2200 | 0.1901 | 0.2124 | 67,325 | -0.02(-7.65%) |
Mar 02, 2018 | 0.1799 | 0.2300 | 0.1600 | 0.2300 | 245,926 | +0.06(+35.29%) |