Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1086 | 5,175,499 | -0.00(-1.27%) |
Apr 27, 2018 | 0.1120 | 0.1120 | 0.1060 | 0.1100 | 5,818,515 | +0.00(+2.80%) |
Apr 26, 2018 | 0.1150 | 0.1150 | 0.1051 | 0.1070 | 5,015,358 | -0.00(-0.89%) |
Apr 25, 2018 | 0.1073 | 0.1140 | 0.1048 | 0.1080 | 6,404,814 | +0.00(+1.66%) |
Apr 24, 2018 | 0.1199 | 0.1199 | 0.1041 | 0.1062 | 12,099,055 | -0.01(-8.68%) |
Apr 23, 2018 | 0.1199 | 0.1240 | 0.1150 | 0.1163 | 18,052,528 | +0.00(+0.35%) |
Apr 20, 2018 | 0.1135 | 0.1190 | 0.1100 | 0.1159 | 9,863,184 | +0.00(+3.48%) |
Apr 19, 2018 | 0.1121 | 0.1150 | 0.1109 | 0.1120 | 6,607,352 | -0.00(-2.01%) |
Apr 18, 2018 | 0.1130 | 0.1150 | 0.1130 | 0.1143 | 8,419,369 | +0.00(+1.69%) |
Apr 17, 2018 | 0.1175 | 0.1199 | 0.1100 | 0.1124 | 14,916,514 | -0.00(-3.60%) |
Apr 16, 2018 | 0.1060 | 0.1167 | 0.1050 | 0.1166 | 26,460,536 | +0.01(+11.90%) |
Apr 13, 2018 | 0.1000 | 0.1075 | 0.0980 | 0.1042 | 20,819,752 | +0.01(+6.33%) |
Apr 12, 2018 | 0.0980 | 0.1000 | 0.0950 | 0.0980 | 4,117,339 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1005 | 0.1030 | 0.0950 | 0.0980 | 4,161,322 | +0.00(+0.00%) |
Apr 10, 2018 | 0.1015 | 0.1040 | 0.0971 | 0.0980 | 4,315,046 | -0.00(-2.97%) |
Apr 09, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1010 | 4,218,196 | +0.00(+0.90%) |
Apr 06, 2018 | 0.1001 | 0.1033 | 0.0985 | 0.1001 | 6,200,504 | +0.00(+1.11%) |
Apr 05, 2018 | 0.0985 | 0.0985 | 0.0950 | 0.0990 | 4,941,395 | +0.00(+1.96%) |
Apr 04, 2018 | 0.1000 | 0.1021 | 0.0960 | 0.0971 | 7,443,071 | -0.00(-1.92%) |
Apr 03, 2018 | 0.0945 | 0.0990 | 0.0938 | 0.0990 | 6,864,514 | +0.01(+5.88%) |
Apr 02, 2018 | 0.0900 | 0.0970 | 0.0900 | 0.0935 | 8,231,718 | +0.00(+0.54%) |
Mar 29, 2018 | 0.0930 | 0.0930 | 0.0930 | 0 | -0.00(-3.13%) | |
Mar 28, 2018 | 0.1000 | 0.1000 | 0.0910 | 0.0960 | 5,460,731 | -0.00(-2.04%) |
Mar 27, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0980 | 4,421,478 | +0.00(+0.31%) |
Mar 26, 2018 | 0.0975 | 0.1000 | 0.0940 | 0.0977 | 5,840,325 | -0.00(-1.11%) |
Mar 23, 2018 | 0.0976 | 0.0976 | 0.0950 | 0.0988 | 5,827,298 | +0.00(+3.78%) |
Mar 22, 2018 | 0.1050 | 0.1050 | 0.0951 | 0.0952 | 5,706,260 | -0.00(-4.80%) |
Mar 21, 2018 | 0.1020 | 0.1030 | 0.1000 | 0.1000 | 4,436,410 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 3,784,214 | -0.00(-0.40%) |
Mar 19, 2018 | 0.1006 | 0.1030 | 0.1000 | 0.1004 | 5,255,493 | -0.00(-0.59%) |
Mar 16, 2018 | 0.1010 | 0.1029 | 0.1000 | 0.1010 | 3,487,850 | -0.00(-0.49%) |
Mar 15, 2018 | 0.1015 | 0.1033 | 0.1001 | 0.1015 | 3,606,764 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1015 | 3,088,966 | -0.00(-1.65%) |
Mar 13, 2018 | 0.1025 | 0.1025 | 0.1021 | 0.1032 | 3,714,034 | +0.00(+0.10%) |
Mar 12, 2018 | 0.1038 | 0.1050 | 0.1010 | 0.1031 | 4,346,508 | -0.00(-0.67%) |
Mar 09, 2018 | 0.1030 | 0.1050 | 0.1005 | 0.1038 | 5,039,950 | +0.00(+0.78%) |
Mar 08, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1030 | 3,343,230 | +0.00(+0.59%) |
Mar 07, 2018 | 0.1024 | 4,378,357 | +0.00(+0.39%) | |||
Mar 06, 2018 | 0.1023 | 0.1049 | 0.1000 | 0.1020 | 7,834,548 | +0.00(+0.10%) |
Mar 05, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1019 | 4,900,854 | -0.00(-0.88%) |
Mar 02, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1028 | 3,861,565 | +0.00(+0.69%) |
Mar 01, 2018 | 0.1000 | 0.1053 | 0.1000 | 0.1021 | 5,539,490 | +0.00(+1.90%) |
Feb 28, 2018 | 0.1000 | 0.1030 | 0.0975 | 0.1002 | 8,952,037 | -0.00(-1.76%) |
Feb 27, 2018 | 0.1000 | 0.1048 | 0.1000 | 0.1020 | 9,513,235 | -0.00(-2.04%) |
Feb 26, 2018 | 0.1062 | 0.1100 | 0.1020 | 0.1041 | 6,009,688 | +0.00(+1.09%) |
Feb 23, 2018 | 0.1050 | 0.1060 | 0.1020 | 0.1030 | 4,766,025 | -0.00(-1.79%) |
Feb 22, 2018 | 0.1049 | 6,400,146 | -0.00(-0.11%) | |||
Feb 21, 2018 | 0.1040 | 0.1080 | 0.1000 | 0.1050 | 6,354,027 | +0.00(+0.00%) |
Feb 20, 2018 | 0.1040 | 0.1095 | 0.1020 | 0.1050 | 7,034,127 | +0.00(+0.46%) |
Feb 16, 2018 | 0.1045 | 0.1045 | 0.1045 | 0 | -0.00(-1.21%) | |
Feb 15, 2018 | 0.1052 | 0.1095 | 0.1010 | 0.1058 | 8,154,000 | -0.00(-1.62%) |
Feb 14, 2018 | 0.1150 | 0.1150 | 0.1055 | 0.1075 | 7,793,695 | -0.00(-1.96%) |
Feb 13, 2018 | 0.1097 | 3,166,602 | -0.00(-0.72%) | |||
Feb 12, 2018 | 0.1115 | 0.1200 | 0.1030 | 0.1105 | 4,780,374 | +0.00(+3.66%) |
Feb 09, 2018 | 0.1065 | 0.1105 | 0.1011 | 0.1066 | 9,685,977 | -0.00(-3.62%) |
Feb 08, 2018 | 0.1110 | 0.1142 | 0.1100 | 0.1106 | 4,927,565 | -0.00(-2.12%) |
Feb 07, 2018 | 0.1150 | 0.1151 | 0.1125 | 0.1130 | 9,991,495 | +0.00(+2.73%) |
Feb 06, 2018 | 0.1010 | 0.1135 | 0.0976 | 0.1100 | 15,175,620 | +0.01(+8.37%) |
Feb 05, 2018 | 0.1040 | 0.1050 | 0.1012 | 0.1015 | 14,913,364 | -0.00(-3.33%) |
Feb 02, 2018 | 0.1100 | 0.1100 | 0.1040 | 0.1050 | 12,303,136 | -0.01(-4.72%) |