Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2099 | 0.2099 | 0.1900 | 0.1900 | 161,294 | -0.01(-5.00%) |
Apr 27, 2018 | 0.2100 | 0.2150 | 0.1810 | 0.2000 | 262,892 | -0.02(-8.47%) |
Apr 26, 2018 | 0.1939 | 0.2185 | 0.1939 | 0.2185 | 224,825 | +0.02(+10.69%) |
Apr 25, 2018 | 0.1850 | 0.2000 | 0.1700 | 0.1974 | 131,950 | +0.01(+6.70%) |
Apr 24, 2018 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 116,364 | +0.01(+8.70%) |
Apr 23, 2018 | 0.1695 | 0.1800 | 0.1695 | 0.1702 | 77,094 | +0.00(+0.41%) |
Apr 20, 2018 | 0.1660 | 0.1695 | 0.1650 | 0.1695 | 53,000 | +0.00(+0.89%) |
Apr 19, 2018 | 0.1630 | 0.1680 | 0.1630 | 0.1680 | 44,600 | +0.01(+3.07%) |
Apr 18, 2018 | 0.1700 | 0.1700 | 0.1410 | 0.1630 | 71,038 | -0.01(-2.98%) |
Apr 17, 2018 | 0.1790 | 0.1790 | 0.1680 | 0.1680 | 37,612 | -0.01(-6.67%) |
Apr 16, 2018 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 22,000 | +0.01(+5.88%) |
Apr 13, 2018 | 0.1690 | 0.1750 | 0.1690 | 0.1700 | 118,519 | +0.00(+0.59%) |
Apr 12, 2018 | 0.1695 | 0.1700 | 0.1660 | 0.1690 | 133,140 | -0.00(-0.29%) |
Apr 11, 2018 | 0.1600 | 0.1695 | 0.1600 | 0.1695 | 48,300 | +0.01(+9.35%) |
Apr 10, 2018 | 0.1570 | 0.1571 | 0.1550 | 0.1550 | 97,650 | -0.02(-8.82%) |
Apr 09, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,200 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1700 | 0.1700 | 0.1610 | 0.1700 | 21,712 | +0.02(+13.33%) |
Apr 04, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 117,513 | -0.00(-1.32%) |
Apr 03, 2018 | 0.1690 | 0.1690 | 0.1520 | 0.1520 | 100,053 | -0.02(-10.06%) |
Apr 02, 2018 | 0.1690 | 0.1690 | 0.1550 | 0.1690 | 5,100 | +0.02(+11.92%) |
Mar 29, 2018 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.02(-10.65%) | |
Mar 28, 2018 | 0.1600 | 0.1700 | 0.1410 | 0.1690 | 235,419 | +0.02(+12.67%) |
Mar 27, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 54,081 | -0.01(-6.25%) |
Mar 26, 2018 | 0.1651 | 0.1700 | 0.1600 | 0.1600 | 33,181 | -0.01(-5.88%) |
Mar 23, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,500 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1551 | 0.1700 | 0.1551 | 0.1700 | 16,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.1680 | 0.1700 | 0.1680 | 0.1700 | 36,336 | +0.00(+1.19%) |
Mar 19, 2018 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.00(-1.18%) | |
Mar 16, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 25,000 | +0.01(+6.25%) |
Mar 15, 2018 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 21,831 | -0.01(-3.03%) |
Mar 14, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 5,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 6,100 | -0.01(-2.94%) |
Mar 09, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 7,150 | +0.00(+0.06%) |
Mar 08, 2018 | 0.1710 | 0.1750 | 0.1695 | 0.1699 | 49,500 | -0.00(-0.64%) |
Mar 07, 2018 | 0.1700 | 0.1750 | 0.1650 | 0.1710 | 51,053 | +0.00(+0.59%) |
Mar 06, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,000 | -0.00(-2.86%) |
Mar 05, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,105 | +0.00(+0.00%) |
Mar 02, 2018 | 0.1725 | 0.1785 | 0.1725 | 0.1750 | 41,500 | -0.00(-1.69%) |
Feb 27, 2018 | 0.1780 | 0.1780 | 0.1780 | 0 | +0.01(+4.71%) | |
Feb 26, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,400 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,930 | -0.00(-2.30%) |
Feb 22, 2018 | 0.1700 | 0.1740 | 0.1700 | 0.1740 | 14,400 | +0.00(+2.35%) |
Feb 21, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 26,231 | +0.00(+0.00%) |
Feb 20, 2018 | 0.1785 | 0.1785 | 0.1600 | 0.1700 | 16,530 | +0.01(+4.94%) |
Feb 16, 2018 | 0.1620 | 0.1620 | 0.1620 | 0 | -0.01(-4.14%) | |
Feb 15, 2018 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 5,000 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 200 | +0.01(+4.32%) |
Feb 13, 2018 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 600 | +0.00(+1.25%) |
Feb 12, 2018 | 0.1700 | 0.1740 | 0.1600 | 0.1600 | 134,271 | -0.01(-5.88%) |
Feb 09, 2018 | 0.1720 | 0.1720 | 0.1700 | 0.1700 | 129,000 | -0.00(-0.87%) |
Feb 08, 2018 | 0.1662 | 0.1720 | 0.1611 | 0.1715 | 91,000 | +0.01(+3.94%) |
Feb 07, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 | -0.00(-1.79%) |
Feb 06, 2018 | 0.1680 | 0.1700 | 0.1679 | 0.1680 | 17,000 | +0.00(+1.82%) |
Feb 05, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 27,200 | -0.00(-1.79%) |
Feb 02, 2018 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 4,500 | -0.00(-1.18%) |