Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 508,433 | -0.01(-5.88%) |
May 30, 2018 | 0.1800 | 0.1850 | 0.1600 | 0.1700 | 863,656 | -0.00(-2.86%) |
May 29, 2018 | 0.1900 | 0.1950 | 0.1750 | 0.1750 | 590,763 | -0.02(-10.26%) |
May 28, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 100,920 | +0.01(+2.63%) |
May 25, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 358,015 | -0.01(-2.56%) |
May 24, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 165,685 | +0.00(+0.00%) |
May 23, 2018 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 769,716 | -0.01(-2.50%) |
May 22, 2018 | 0.2000 | 0.2250 | 0.1950 | 0.2000 | 2,188,765 | +0.02(+8.11%) |
May 18, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-2.63%) | |
May 17, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 250,675 | -0.01(-2.56%) |
May 16, 2018 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 193,100 | +0.01(+2.63%) |
May 15, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 108,578 | +0.00(+0.00%) |
May 14, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 268,376 | -0.01(-2.56%) |
May 11, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 171,434 | -0.01(-2.50%) |
May 10, 2018 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 433,434 | +0.00(+0.00%) |
May 09, 2018 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 127,169 | +0.01(+2.56%) |
May 08, 2018 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 980,328 | -0.01(-2.50%) |
May 07, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 1,070,145 | +0.00(+0.00%) |
May 04, 2018 | 0.2100 | 0.2150 | 0.1950 | 0.2000 | 387,446 | -0.00(-2.44%) |
May 03, 2018 | 0.2250 | 0.2350 | 0.2000 | 0.2050 | 1,973,180 | +0.01(+5.13%) |
May 02, 2018 | 0.1950 | 0.2050 | 0.1950 | 0.1950 | 567,645 | -0.01(-2.50%) |
May 01, 2018 | 0.2250 | 0.2250 | 0.1950 | 0.2000 | 1,679,588 | -0.02(-9.09%) |
Apr 30, 2018 | 0.2250 | 0.2500 | 0.2200 | 0.2200 | 2,496,741 | -0.01(-2.22%) |
Apr 27, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 318,180 | -0.01(-2.17%) |
Apr 26, 2018 | 0.2250 | 0.2300 | 0.2150 | 0.2300 | 759,670 | +0.00(+0.00%) |
Apr 25, 2018 | 0.2250 | 0.2300 | 0.2150 | 0.2300 | 828,199 | +0.00(+0.00%) |
Apr 24, 2018 | 0.2350 | 0.2450 | 0.2250 | 0.2300 | 1,649,964 | -0.02(-8.00%) |
Apr 23, 2018 | 0.2250 | 0.2600 | 0.2250 | 0.2500 | 5,781,408 | +0.04(+16.28%) |
Apr 20, 2018 | 0.2300 | 0.2400 | 0.2100 | 0.2150 | 2,468,949 | -0.01(-4.44%) |
Apr 19, 2018 | 0.1950 | 0.2350 | 0.1950 | 0.2250 | 6,523,154 | +0.04(+18.42%) |
Apr 18, 2018 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 447,650 | -0.01(-2.56%) |
Apr 17, 2018 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 394,729 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1900 | 0.2150 | 0.1850 | 0.1950 | 1,851,351 | +0.01(+5.41%) |
Apr 13, 2018 | 0.1600 | 0.1900 | 0.1600 | 0.1850 | 2,823,564 | +0.03(+19.35%) |
Apr 12, 2018 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 538,685 | +0.01(+10.71%) |
Apr 11, 2018 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 94,500 | -0.01(-6.67%) |
Apr 10, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 120,000 | +0.01(+3.45%) |
Apr 09, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 390,047 | -0.01(-6.45%) |
Apr 06, 2018 | 0.1600 | 0.1750 | 0.1500 | 0.1550 | 1,125,046 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1500 | 0.1650 | 0.1500 | 0.1550 | 682,750 | +0.01(+6.90%) |
Apr 04, 2018 | 0.1400 | 0.1550 | 0.1250 | 0.1450 | 498,986 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 258,850 | +0.00(+0.00%) |
Apr 02, 2018 | 0.1450 | 0.1600 | 0.1400 | 0.1450 | 250,667 | -0.01(-3.33%) |
Mar 29, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Mar 28, 2018 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 49,100 | -0.01(-6.45%) |
Mar 27, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1550 | 395,533 | +0.01(+6.90%) |
Mar 26, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 191,333 | +0.00(+0.00%) |
Mar 23, 2018 | 0.1500 | 0.1600 | 0.1450 | 0.1450 | 308,710 | -0.01(-6.45%) |
Mar 22, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 395,891 | -0.01(-3.13%) |
Mar 21, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 262,085 | -0.01(-3.03%) |
Mar 20, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 670,400 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1650 | 166,280 | -0.01(-2.94%) |
Mar 16, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 262,339 | +0.00(+0.00%) |
Mar 15, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 156,832 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 456,484 | -0.01(-5.56%) |
Mar 13, 2018 | 0.1800 | 0.1800 | 0.1650 | 0.1800 | 1,835,930 | +0.02(+12.50%) |
Mar 12, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 183,848 | +0.00(+0.00%) |
Mar 09, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 243,174 | -0.01(-3.03%) |
Mar 08, 2018 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 409,150 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1650 | 0.1750 | 0.1600 | 0.1650 | 898,120 | +0.00(+0.00%) |
Mar 06, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 275,475 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1650 | 0.1750 | 0.1600 | 0.1650 | 920,809 | +0.00(+0.00%) |
Mar 02, 2018 | 0.1600 | 0.1900 | 0.1450 | 0.1650 | 3,032,933 | +0.01(+3.13%) |