Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3211 | 0.4540 | 0.3000 | 0.4510 | 33,483 | -0.01(-2.95%) |
May 30, 2018 | 0.3399 | 0.4767 | 0.3200 | 0.4647 | 56,930 | +0.13(+39.93%) |
May 29, 2018 | 0.3751 | 0.3751 | 0.3321 | 0.3321 | 4,900 | -0.07(-16.77%) |
May 25, 2018 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.08(-16.53%) | |
May 24, 2018 | 0.4000 | 0.4780 | 0.4000 | 0.4780 | 18,191 | +0.01(+1.92%) |
May 23, 2018 | 0.3985 | 0.4699 | 0.3985 | 0.4690 | 28,786 | -0.01(-2.03%) |
May 22, 2018 | 0.4150 | 0.4787 | 0.4150 | 0.4787 | 961 | +0.06(+15.35%) |
May 21, 2018 | 0.4800 | 0.4800 | 0.3400 | 0.4150 | 1,962 | -0.07(-14.42%) |
May 18, 2018 | 0.3301 | 0.4849 | 0.3300 | 0.4849 | 8,100 | +0.03(+7.76%) |
May 17, 2018 | 0.3400 | 0.4849 | 0.3300 | 0.4500 | 3,289 | -0.03(-6.52%) |
May 16, 2018 | 0.3800 | 0.4814 | 0.3420 | 0.4814 | 20,540 | +0.00(+0.31%) |
May 15, 2018 | 0.3400 | 0.4799 | 0.3400 | 0.4799 | 8,850 | +0.00(+1.04%) |
May 14, 2018 | 0.4799 | 0.4799 | 0.3300 | 0.4749 | 23,203 | +0.03(+6.43%) |
May 11, 2018 | 0.4955 | 0.4955 | 0.3200 | 0.4462 | 35,500 | -0.04(-9.11%) |
May 10, 2018 | 0.4200 | 0.5000 | 0.3802 | 0.4910 | 41,007 | +0.01(+2.29%) |
May 09, 2018 | 0.3973 | 0.4800 | 0.3973 | 0.4800 | 26,824 | -0.03(-5.88%) |
May 08, 2018 | 0.3850 | 0.5100 | 0.3800 | 0.5100 | 30,455 | +0.06(+13.33%) |
May 07, 2018 | 0.4100 | 0.5250 | 0.3800 | 0.4500 | 12,890 | +0.04(+9.76%) |
May 04, 2018 | 0.4000 | 0.4300 | 0.3850 | 0.4100 | 43,160 | +0.01(+2.50%) |
May 03, 2018 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 8,025 | -0.03(-6.98%) |
May 02, 2018 | 0.4700 | 0.4700 | 0.4085 | 0.4300 | 12,942 | -0.06(-12.24%) |
May 01, 2018 | 0.4175 | 0.5250 | 0.4000 | 0.4900 | 22,700 | -0.01(-2.00%) |
Apr 30, 2018 | 0.3875 | 0.5700 | 0.3520 | 0.5000 | 58,930 | +0.07(+16.96%) |
Apr 26, 2018 | 0.4275 | 0.4275 | 0.4275 | 0 | -0.00(-0.58%) | |
Apr 24, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.00(-0.92%) | |
Apr 17, 2018 | 0.4340 | 0.4340 | 0.4340 | 0 | +0.06(+16.07%) | |
Apr 16, 2018 | 0.3500 | 0.3739 | 0.3500 | 0.3739 | 8,000 | -0.06(-14.44%) |
Apr 13, 2018 | 0.3000 | 0.4370 | 0.3000 | 0.4370 | 3,000 | -0.00(-0.23%) |
Apr 11, 2018 | 0.4380 | 0.4380 | 0.4380 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 500 | -0.00(-0.23%) |
Apr 05, 2018 | 0.4390 | 0.4390 | 0.4390 | 0 | +0.01(+2.09%) | |
Apr 04, 2018 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 8,000 | -0.01(-2.27%) |
Apr 03, 2018 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 2,390 | +0.00(+0.01%) |
Apr 02, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 150 | +0.00(+1.14%) |
Mar 29, 2018 | 0.4350 | 0.4350 | 0.4350 | 0 | -0.01(-3.12%) | |
Mar 28, 2018 | 0.4740 | 0.4740 | 0.3900 | 0.4490 | 12,568 | -0.01(-2.81%) |
Mar 27, 2018 | 0.4000 | 0.4620 | 0.4000 | 0.4620 | 2,200 | -0.01(-2.53%) |
Mar 26, 2018 | 0.4770 | 0.4770 | 0.4000 | 0.4740 | 10,495 | -0.00(-0.63%) |
Mar 22, 2018 | 0.4770 | 0.4770 | 0.4770 | 0 | -0.02(-3.44%) | |
Mar 21, 2018 | 0.4200 | 0.4980 | 0.4200 | 0.4940 | 18,917 | +0.01(+1.02%) |
Mar 19, 2018 | 0.4890 | 0.4890 | 0.4890 | 28 | +0.06(+13.72%) | |
Mar 16, 2018 | 0.4300 | 0.4980 | 0.4300 | 0.4300 | 12,486 | -0.07(-13.65%) |
Mar 15, 2018 | 0.4400 | 0.4980 | 0.4300 | 0.4980 | 14,692 | -0.02(-4.23%) |
Mar 13, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.02(+4.00%) | |
Mar 12, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 400 | +0.00(+0.00%) |
Mar 09, 2018 | 0.5500 | 0.5500 | 0.4350 | 0.5000 | 5,842 | -0.03(-5.66%) |
Mar 08, 2018 | 0.5000 | 0.5800 | 0.4400 | 0.5300 | 42,384 | +0.03(+6.00%) |
Mar 07, 2018 | 0.4700 | 0.5600 | 0.4700 | 0.5000 | 27,373 | -0.03(-5.66%) |
Mar 06, 2018 | 0.4500 | 0.5500 | 0.4000 | 0.5300 | 12,688 | +0.08(+17.78%) |
Mar 05, 2018 | 0.5900 | 0.5900 | 0.3100 | 0.4500 | 10,472 | -0.04(-8.16%) |
Mar 02, 2018 | 0.4900 | 0.4900 | 0.4000 | 0.4900 | 11,189 | +0.00(+0.02%) |