Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0705 | 0.0827 | 0.0705 | 0.0705 | 48,205 | -0.00(-4.73%) |
May 30, 2018 | 0.0800 | 0.0899 | 0.0700 | 0.0740 | 159,184 | -0.00(-5.73%) |
May 29, 2018 | 0.0880 | 0.0900 | 0.0700 | 0.0785 | 210,389 | +0.00(+5.23%) |
May 25, 2018 | 0.0746 | 0.0746 | 0.0746 | 0 | -0.01(-15.13%) | |
May 24, 2018 | 0.0850 | 0.0900 | 0.0735 | 0.0879 | 62,630 | +0.01(+9.88%) |
May 23, 2018 | 0.0818 | 0.0880 | 0.0736 | 0.0800 | 23,885 | +0.00(+5.68%) |
May 22, 2018 | 0.0730 | 0.0820 | 0.0730 | 0.0757 | 21,861 | -0.01(-13.98%) |
May 21, 2018 | 0.0830 | 0.0910 | 0.0735 | 0.0880 | 106,545 | +0.00(+6.02%) |
May 18, 2018 | 0.0895 | 0.0900 | 0.0725 | 0.0830 | 50,650 | -0.00(-2.35%) |
May 17, 2018 | 0.0905 | 0.0910 | 0.0680 | 0.0850 | 187,221 | +0.01(+21.43%) |
May 16, 2018 | 0.0887 | 0.0910 | 0.0680 | 0.0700 | 194,549 | -0.02(-21.17%) |
May 15, 2018 | 0.0650 | 0.0998 | 0.0617 | 0.0888 | 331,614 | +0.02(+28.70%) |
May 14, 2018 | 0.0685 | 0.0700 | 0.0525 | 0.0690 | 239,831 | +0.00(+7.39%) |
May 11, 2018 | 0.0643 | 0.0685 | 0.0606 | 0.0643 | 31,500 | -0.00(-5.51%) |
May 10, 2018 | 0.0656 | 0.0680 | 0.0547 | 0.0680 | 82,016 | +0.00(+4.21%) |
May 09, 2018 | 0.0610 | 0.0671 | 0.0530 | 0.0653 | 112,031 | +0.01(+21.96%) |
May 08, 2018 | 0.0650 | 0.0670 | 0.0530 | 0.0535 | 111,312 | -0.01(-17.44%) |
May 07, 2018 | 0.0699 | 0.0699 | 0.0550 | 0.0648 | 75,902 | +0.00(+2.05%) |
May 04, 2018 | 0.0700 | 0.0700 | 0.0630 | 0.0635 | 98,313 | -0.01(-9.29%) |
May 03, 2018 | 0.0700 | 0.0740 | 0.0627 | 0.0700 | 38,050 | +0.00(+0.00%) |
May 02, 2018 | 0.0700 | 0.0700 | 0.0625 | 0.0700 | 24,452 | +0.00(+0.00%) |
May 01, 2018 | 0.0690 | 0.0700 | 0.0610 | 0.0700 | 89,340 | +0.00(+1.60%) |
Apr 30, 2018 | 0.0690 | 0.0690 | 0.0601 | 0.0689 | 41,687 | +0.00(+7.66%) |
Apr 27, 2018 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 223,089 | -0.01(-8.57%) |
Apr 26, 2018 | 0.0720 | 0.0720 | 0.0657 | 0.0700 | 29,177 | -0.00(-2.78%) |
Apr 25, 2018 | 0.0748 | 0.0748 | 0.0651 | 0.0720 | 119,562 | -0.00(-1.18%) |
Apr 24, 2018 | 0.0738 | 0.0738 | 0.0650 | 0.0729 | 421,169 | +0.01(+8.58%) |
Apr 23, 2018 | 0.0738 | 0.0738 | 0.0663 | 0.0671 | 51,216 | -0.00(-4.14%) |
Apr 20, 2018 | 0.0736 | 0.0738 | 0.0662 | 0.0700 | 378,093 | -0.00(-5.15%) |
Apr 19, 2018 | 0.0749 | 0.0794 | 0.0640 | 0.0738 | 143,720 | +0.00(+3.94%) |
Apr 18, 2018 | 0.0730 | 0.0786 | 0.0703 | 0.0710 | 74,651 | -0.01(-7.67%) |
Apr 17, 2018 | 0.0701 | 0.0798 | 0.0701 | 0.0769 | 116,556 | -0.01(-9.21%) |
Apr 16, 2018 | 0.0875 | 0.0875 | 0.0705 | 0.0847 | 181,740 | -0.00(-2.76%) |
Apr 13, 2018 | 0.0877 | 0.0877 | 0.0749 | 0.0871 | 24,200 | +0.00(+5.32%) |
Apr 12, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0827 | 169,343 | +0.00(+3.37%) |
Apr 11, 2018 | 0.0933 | 0.0989 | 0.0750 | 0.0800 | 364,510 | -0.01(-13.89%) |
Apr 10, 2018 | 0.0900 | 0.0990 | 0.0802 | 0.0929 | 219,950 | +0.00(+1.75%) |
Apr 09, 2018 | 0.0995 | 0.0995 | 0.0750 | 0.0913 | 69,748 | -0.01(-8.24%) |
Apr 06, 2018 | 0.0989 | 0.1010 | 0.0800 | 0.0995 | 116,960 | +0.01(+10.56%) |
Apr 05, 2018 | 0.0880 | 0.0995 | 0.0800 | 0.0900 | 468,576 | +0.00(+5.26%) |
Apr 04, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0855 | 206,240 | -0.01(-9.91%) |
Apr 03, 2018 | 0.1001 | 0.1001 | 0.0805 | 0.0949 | 39,167 | -0.00(-0.11%) |
Apr 02, 2018 | 0.0930 | 0.1060 | 0.0800 | 0.0950 | 56,016 | -0.00(-3.04%) |
Mar 29, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-2.02%) | |
Mar 28, 2018 | 0.1099 | 0.1120 | 0.0700 | 0.1000 | 405,848 | -0.00(-0.40%) |
Mar 27, 2018 | 0.1145 | 0.1149 | 0.1004 | 0.1004 | 72,632 | -0.01(-9.55%) |
Mar 26, 2018 | 0.1000 | 0.1200 | 0.0975 | 0.1110 | 115,025 | +0.00(+0.91%) |
Mar 23, 2018 | 0.1015 | 0.1235 | 0.1000 | 0.1100 | 151,593 | +0.00(+0.27%) |
Mar 22, 2018 | 0.1140 | 0.1152 | 0.1014 | 0.1097 | 125,187 | -0.00(-0.27%) |
Mar 21, 2018 | 0.1049 | 0.1200 | 0.1002 | 0.1100 | 145,457 | +0.01(+12.88%) |
Mar 20, 2018 | 0.1099 | 0.1099 | 0.0950 | 0.0974 | 196,554 | -0.01(-10.27%) |
Mar 19, 2018 | 0.1001 | 0.1199 | 0.1001 | 0.1086 | 152,053 | -0.00(-3.89%) |
Mar 16, 2018 | 0.1300 | 0.1300 | 0.1030 | 0.1130 | 266,419 | +0.00(+0.62%) |
Mar 15, 2018 | 0.1197 | 0.1197 | 0.1020 | 0.1123 | 101,124 | -0.00(-3.27%) |
Mar 14, 2018 | 0.1139 | 0.1199 | 0.1125 | 0.1161 | 134,596 | +0.00(+3.11%) |
Mar 13, 2018 | 0.1057 | 0.1230 | 0.1000 | 0.1126 | 394,244 | +0.01(+6.53%) |
Mar 12, 2018 | 0.1100 | 0.1230 | 0.1051 | 0.1057 | 191,519 | -0.00(-1.67%) |
Mar 09, 2018 | 0.1100 | 0.1234 | 0.1060 | 0.1075 | 155,412 | -0.02(-12.88%) |
Mar 08, 2018 | 0.1220 | 0.1234 | 0.1113 | 0.1234 | 166,548 | +0.00(+1.98%) |
Mar 07, 2018 | 0.1239 | 0.1239 | 0.1056 | 0.1210 | 423,126 | -0.00(-0.20%) |
Mar 06, 2018 | 0.1100 | 0.1239 | 0.1052 | 0.1212 | 204,054 | -0.00(-1.35%) |
Mar 05, 2018 | 0.1200 | 0.1296 | 0.1070 | 0.1229 | 183,227 | +0.00(+3.28%) |
Mar 02, 2018 | 0.1102 | 0.1349 | 0.1006 | 0.1190 | 118,050 | +0.00(+2.41%) |