Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1352 | 0.1400 | 0.1201 | 0.1201 | 149,783 | -0.02(-14.21%) |
May 30, 2018 | 0.1460 | 0.1500 | 0.1351 | 0.1400 | 27,687 | -0.01(-5.42%) |
May 29, 2018 | 0.1450 | 0.1500 | 0.1411 | 0.1480 | 20,033 | -0.00(-1.32%) |
May 25, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 0.1425 | 0.1500 | 0.1420 | 0.1500 | 155,845 | +0.02(+15.38%) |
May 23, 2018 | 0.1440 | 0.1440 | 0.1300 | 0.1300 | 58,805 | -0.01(-7.14%) |
May 22, 2018 | 0.1520 | 0.1520 | 0.1300 | 0.1400 | 168,200 | -0.01(-4.76%) |
May 21, 2018 | 0.1475 | 0.1550 | 0.1400 | 0.1470 | 174,776 | +0.01(+8.89%) |
May 18, 2018 | 0.1200 | 0.1500 | 0.1200 | 0.1350 | 104,514 | +0.02(+16.38%) |
May 17, 2018 | 0.1300 | 0.1490 | 0.1080 | 0.1160 | 235,715 | -0.04(-25.16%) |
May 16, 2018 | 0.1890 | 0.1890 | 0.1300 | 0.1550 | 807,169 | -0.01(-3.13%) |
May 15, 2018 | 0.1300 | 0.1790 | 0.1100 | 0.1600 | 1,235,618 | +0.04(+39.13%) |
May 14, 2018 | 0.0960 | 0.1200 | 0.0960 | 0.1150 | 347,302 | +0.02(+21.05%) |
May 11, 2018 | 0.0870 | 0.1050 | 0.0870 | 0.0950 | 386,809 | +0.01(+11.76%) |
May 10, 2018 | 0.0795 | 0.0900 | 0.0795 | 0.0850 | 395,722 | +0.01(+14.86%) |
May 09, 2018 | 0.0799 | 0.0799 | 0.0740 | 0.0740 | 49,700 | +0.00(+3.50%) |
May 08, 2018 | 0.0800 | 0.0800 | 0.0715 | 0.0715 | 171,380 | -0.01(-7.74%) |
May 07, 2018 | 0.0750 | 0.0800 | 0.0605 | 0.0775 | 63,500 | +0.00(+5.87%) |
May 04, 2018 | 0.0660 | 0.0732 | 0.0580 | 0.0732 | 3,100 | -0.00(-2.40%) |
May 02, 2018 | 0.0750 | 0.0750 | 0.0750 | 4 | +0.01(+14.50%) | |
May 01, 2018 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 500 | -0.00(-2.82%) |
Apr 30, 2018 | 0.0750 | 0.0750 | 0.0655 | 0.0674 | 43,838 | -0.01(-13.03%) |
Apr 27, 2018 | 0.0575 | 0.0775 | 0.0575 | 0.0775 | 11,934 | +0.00(+6.40%) |
Apr 26, 2018 | 0.0575 | 0.0728 | 0.0575 | 0.0728 | 51,400 | +0.00(+1.59%) |
Apr 25, 2018 | 0.0698 | 0.0717 | 0.0698 | 0.0717 | 10,966 | +0.00(+2.43%) |
Apr 24, 2018 | 0.0795 | 0.0795 | 0.0700 | 0.0700 | 74,489 | -0.01(-9.91%) |
Apr 23, 2018 | 0.0700 | 0.0777 | 0.0700 | 0.0777 | 3,933 | +0.01(+10.21%) |
Apr 20, 2018 | 0.0700 | 0.0705 | 0.0675 | 0.0705 | 168,480 | +0.00(+0.71%) |
Apr 19, 2018 | 0.0700 | 0.0700 | 0.0610 | 0.0700 | 325,761 | +0.00(+4.48%) |
Apr 18, 2018 | 0.0785 | 0.0800 | 0.0670 | 0.0670 | 292,031 | -0.00(-4.29%) |
Apr 17, 2018 | 0.0790 | 0.0790 | 0.0675 | 0.0700 | 22,348 | -0.01(-10.14%) |
Apr 16, 2018 | 0.0670 | 0.0779 | 0.0670 | 0.0779 | 64,314 | +0.01(+15.24%) |
Apr 13, 2018 | 0.0620 | 0.0750 | 0.0620 | 0.0676 | 32,720 | -0.01(-13.22%) |
Apr 12, 2018 | 0.0701 | 0.0779 | 0.0701 | 0.0779 | 96,077 | +0.01(+11.13%) |
Apr 11, 2018 | 0.0700 | 0.0779 | 0.0700 | 0.0701 | 74,650 | +0.00(+0.14%) |
Apr 10, 2018 | 0.0680 | 0.0700 | 0.0650 | 0.0700 | 140,410 | +0.00(+3.86%) |
Apr 09, 2018 | 0.0700 | 0.0700 | 0.0561 | 0.0674 | 8,433 | -0.00(-0.15%) |
Apr 06, 2018 | 0.0675 | 0.0675 | 0.0562 | 0.0675 | 6,900 | +0.01(+20.54%) |
Apr 05, 2018 | 0.0675 | 0.0675 | 0.0560 | 0.0560 | 11,410 | -0.00(-6.51%) |
Apr 04, 2018 | 0.0675 | 0.0675 | 0.0599 | 0.0599 | 6,500 | +0.00(+5.83%) |
Apr 03, 2018 | 0.0700 | 0.0700 | 0.0565 | 0.0566 | 30,010 | -0.00(-3.90%) |
Apr 02, 2018 | 0.0515 | 0.0589 | 0.0515 | 0.0589 | 117,000 | +0.00(+6.13%) |
Mar 29, 2018 | 0.0555 | 0.0555 | 0.0555 | 0 | +0.00(+6.24%) | |
Mar 28, 2018 | 0.0541 | 0.0589 | 0.0511 | 0.0522 | 73,328 | -0.00(-8.35%) |
Mar 27, 2018 | 0.0648 | 0.0650 | 0.0500 | 0.0570 | 484,534 | -0.00(-5.47%) |
Mar 26, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0603 | 566,970 | +0.00(+0.50%) |
Mar 23, 2018 | 0.0585 | 0.0611 | 0.0543 | 0.0600 | 331,600 | +0.00(+1.69%) |
Mar 22, 2018 | 0.0586 | 0.0699 | 0.0586 | 0.0590 | 654,000 | -0.01(-9.23%) |
Mar 21, 2018 | 0.0730 | 0.0730 | 0.0582 | 0.0650 | 1,077,244 | -0.00(-5.11%) |
Mar 20, 2018 | 0.0676 | 0.0779 | 0.0676 | 0.0685 | 264,734 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0700 | 0.0778 | 0.0676 | 0.0685 | 312,627 | -0.00(-2.14%) |
Mar 16, 2018 | 0.0750 | 0.0850 | 0.0690 | 0.0700 | 578,726 | -0.01(-7.28%) |
Mar 15, 2018 | 0.0850 | 0.0859 | 0.0755 | 0.0755 | 529,054 | -0.00(-2.58%) |
Mar 14, 2018 | 0.0800 | 0.0809 | 0.0770 | 0.0775 | 454,643 | +0.00(+0.65%) |
Mar 13, 2018 | 0.0774 | 0.0845 | 0.0770 | 0.0770 | 465,372 | -0.00(-0.26%) |
Mar 12, 2018 | 0.0839 | 0.0839 | 0.0772 | 0.0772 | 407,755 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0759 | 0.0860 | 0.0759 | 0.0772 | 669,297 | +0.00(+2.66%) |
Mar 08, 2018 | 0.0752 | 0.0800 | 0.0752 | 0.0752 | 271,607 | -0.00(-1.05%) |
Mar 07, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0760 | 430,919 | +0.00(+1.33%) |
Mar 06, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 1,088,330 | -0.01(-9.64%) |
Mar 05, 2018 | 0.0745 | 0.0850 | 0.0720 | 0.0830 | 816,032 | +0.01(+15.28%) |
Mar 02, 2018 | 0.0700 | 0.0720 | 0.0663 | 0.0720 | 707,129 | +0.00(+4.35%) |