Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.1178 | 0.1178 | 0.1178 | 0 | -0.00(-2.64%) | |
May 29, 2018 | 0.1181 | 0.1210 | 0.1181 | 0.1210 | 37,000 | -0.01(-8.95%) |
May 25, 2018 | 0.1329 | 0.1329 | 0.1329 | 0 | +0.01(+9.50%) | |
May 24, 2018 | 0.1191 | 0.1214 | 0.1191 | 0.1214 | 9,700 | -0.02(-11.86%) |
May 23, 2018 | 0.1295 | 0.1377 | 0.1275 | 0.1377 | 5,300 | -0.00(-0.65%) |
May 22, 2018 | 0.1386 | 0.1386 | 0.1386 | 0.1386 | 7,500 | -0.01(-6.98%) |
May 21, 2018 | 0.1489 | 0.1490 | 0.1489 | 0.1490 | 1,628 | +0.02(+17.60%) |
May 18, 2018 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 475 | -0.00(-0.63%) |
May 17, 2018 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 5,000 | +0.01(+6.25%) |
May 16, 2018 | 0.1228 | 0.1228 | 0.1200 | 0.1200 | 12,997 | -0.01(-11.05%) |
May 14, 2018 | 0.1349 | 0.1349 | 0.1349 | 0 | -0.00(-2.88%) | |
May 11, 2018 | 0.1460 | 0.1460 | 0.1389 | 0.1389 | 19,800 | +0.01(+6.03%) |
May 10, 2018 | 0.1275 | 0.1310 | 0.1275 | 0.1310 | 30,700 | +0.02(+18.02%) |
May 09, 2018 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 5,000 | -0.01(-6.75%) |
May 08, 2018 | 0.1261 | 0.1261 | 0.1180 | 0.1190 | 12,900 | -0.00(-2.43%) |
May 07, 2018 | 0.1186 | 0.1290 | 0.1117 | 0.1220 | 14,533 | -0.01(-8.06%) |
May 04, 2018 | 0.1400 | 0.1412 | 0.1327 | 0.1327 | 17,075 | -0.00(-3.07%) |
May 03, 2018 | 0.1381 | 0.1440 | 0.1340 | 0.1369 | 10,000 | -0.01(-8.55%) |
May 02, 2018 | 0.1490 | 0.1497 | 0.1490 | 0.1497 | 3,200 | -0.00(-0.20%) |
May 01, 2018 | 0.1498 | 0.1500 | 0.1498 | 0.1500 | 3,000 | +0.00(+2.74%) |
Apr 30, 2018 | 0.1469 | 0.1481 | 0.1460 | 0.1460 | 7,400 | -0.01(-7.65%) |
Apr 27, 2018 | 0.1574 | 0.1634 | 0.1540 | 0.1581 | 600 | -0.01(-7.44%) |
Apr 26, 2018 | 0.1650 | 0.1708 | 0.1650 | 0.1708 | 300 | -0.02(-11.50%) |
Apr 25, 2018 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 1,500 | +0.02(+12.87%) |
Apr 20, 2018 | 0.1710 | 0.1710 | 0.1710 | 0 | -0.01(-3.52%) | |
Apr 19, 2018 | 0.1772 | 0.1772 | 0.1772 | 0.1772 | 1,000 | +0.01(+7.48%) |
Apr 18, 2018 | 0.1600 | 0.1649 | 0.1600 | 0.1649 | 5,000 | +0.02(+10.37%) |
Apr 17, 2018 | 0.1761 | 0.1761 | 0.1462 | 0.1494 | 43,250 | -0.03(-15.59%) |
Apr 16, 2018 | 0.1917 | 0.1917 | 0.1769 | 0.1770 | 4,500 | -0.02(-7.96%) |
Apr 13, 2018 | 0.1920 | 0.1923 | 0.1920 | 0.1923 | 3,408 | +0.00(+2.29%) |
Apr 12, 2018 | 0.1882 | 0.1892 | 0.1877 | 0.1880 | 1,850 | -0.01(-6.00%) |
Apr 11, 2018 | 0.1861 | 0.2000 | 0.1861 | 0.2000 | 800 | +0.01(+3.90%) |
Apr 10, 2018 | 0.1889 | 0.1925 | 0.1885 | 0.1925 | 26,500 | -0.00(-0.77%) |
Apr 09, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1940 | 13,400 | -0.01(-3.67%) |
Apr 04, 2018 | 0.2014 | 0.2014 | 0.2014 | 0 | -0.01(-4.10%) | |
Apr 03, 2018 | 0.2450 | 0.2473 | 0.2100 | 0.2100 | 8,885 | +0.00(+0.00%) |
Apr 02, 2018 | 0.1917 | 0.2100 | 0.1900 | 0.2100 | 31,910 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+1.06%) | |
Mar 28, 2018 | 0.2039 | 0.2078 | 0.2039 | 0.2078 | 8,000 | +0.01(+3.95%) |
Mar 27, 2018 | 0.2083 | 0.2100 | 0.1930 | 0.1999 | 78,600 | -0.02(-9.14%) |
Mar 23, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.83%) | |
Mar 22, 2018 | 0.2195 | 0.2264 | 0.2181 | 0.2264 | 12,600 | -0.00(-0.04%) |
Mar 21, 2018 | 0.2440 | 0.2440 | 0.2265 | 0.2265 | 7,502 | -0.00(-1.52%) |
Mar 20, 2018 | 0.2313 | 0.2313 | 0.2300 | 0.2300 | 15,500 | -0.01(-3.52%) |
Mar 19, 2018 | 0.2655 | 0.2655 | 0.2281 | 0.2384 | 13,000 | -0.03(-10.04%) |
Mar 16, 2018 | 0.2580 | 0.2689 | 0.2550 | 0.2650 | 18,291 | +0.00(+0.72%) |
Mar 15, 2018 | 0.2639 | 0.2640 | 0.2631 | 0.2631 | 11,000 | -0.00(-0.34%) |
Mar 14, 2018 | 0.2712 | 0.2712 | 0.2640 | 0.2640 | 8,000 | -0.00(-1.71%) |
Mar 13, 2018 | 0.2900 | 0.2900 | 0.2686 | 0.2686 | 15,500 | -0.01(-4.75%) |
Mar 12, 2018 | 0.3017 | 0.3017 | 0.2820 | 0.2820 | 7,215 | -0.04(-11.26%) |
Mar 09, 2018 | 0.3174 | 0.3178 | 0.3020 | 0.3178 | 3,980 | +0.01(+1.89%) |
Mar 08, 2018 | 0.3120 | 0.3120 | 0.3119 | 0.3119 | 450 | +0.01(+3.11%) |
Mar 07, 2018 | 0.3124 | 0.3124 | 0.3025 | 0.3025 | 12,080 | -0.01(-2.23%) |
Mar 06, 2018 | 0.2969 | 0.3100 | 0.2969 | 0.3094 | 14,714 | +0.02(+7.84%) |
Mar 05, 2018 | 0.2620 | 0.3065 | 0.2620 | 0.2869 | 66,899 | +0.03(+13.85%) |