Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 136,100 | +0.02(+18.52%) |
Apr 27, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 30,000 | -0.01(-3.57%) |
Apr 26, 2018 | 0.1550 | 0.1550 | 0.1300 | 0.1400 | 78,700 | -0.00(-3.45%) |
Apr 25, 2018 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 169,000 | -0.01(-3.33%) |
Apr 24, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 55,150 | -0.01(-3.23%) |
Apr 23, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 83,000 | -0.02(-8.82%) |
Apr 20, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 84,789 | +0.02(+13.33%) |
Apr 19, 2018 | 0.1050 | 0.1600 | 0.1050 | 0.1500 | 237,700 | +0.05(+50.00%) |
Apr 18, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 62,000 | +0.00(+0.00%) |
Apr 17, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.01(+11.11%) |
Apr 16, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 41,600 | -0.01(-5.26%) |
Apr 13, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | -0.01(-5.00%) |
Apr 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.01(+5.26%) |
Apr 11, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 40,500 | -0.01(-9.52%) |
Apr 10, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 43,000 | +0.01(+10.53%) |
Apr 09, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 63,100 | -0.01(-5.00%) |
Apr 06, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 17,286 | +0.01(+5.26%) |
Apr 05, 2018 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 73,000 | -0.01(-5.00%) |
Apr 04, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 403,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 364,916 | -0.02(-16.67%) |
Apr 02, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 77,700 | +0.00(+4.35%) |
Mar 29, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-11.54%) | |
Mar 28, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 74,500 | +0.00(+0.00%) |
Mar 27, 2018 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 78,500 | -0.01(-3.70%) |
Mar 26, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1350 | 106,500 | +0.01(+3.85%) |
Mar 23, 2018 | 0.1450 | 0.1450 | 0.1200 | 0.1300 | 181,153 | -0.01(-10.34%) |
Mar 22, 2018 | 0.1550 | 0.1550 | 0.1350 | 0.1450 | 159,882 | -0.02(-9.38%) |
Mar 21, 2018 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 33,000 | -0.01(-5.88%) |
Mar 20, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 40,500 | -0.01(-8.11%) |
Mar 19, 2018 | 0.1750 | 0.2050 | 0.1650 | 0.1850 | 170,250 | +0.01(+5.71%) |
Mar 16, 2018 | 0.1600 | 0.1750 | 0.1450 | 0.1750 | 320,300 | +0.00(+2.94%) |
Mar 15, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,950 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1750 | 0.1800 | 0.1150 | 0.1700 | 318,900 | -0.00(-2.86%) |
Mar 13, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 89,500 | -0.01(-2.78%) |
Mar 12, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 172,450 | -0.03(-14.29%) |
Mar 09, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 25,500 | +0.01(+2.44%) |
Mar 08, 2018 | 0.2050 | 0.2050 | 0.1850 | 0.2050 | 5,700 | +0.00(+0.00%) |
Mar 07, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 134,268 | -0.01(-4.65%) |
Mar 06, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2150 | 41,000 | +0.01(+7.50%) |
Mar 05, 2018 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 39,755 | +0.02(+11.11%) |
Mar 02, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 89,800 | +0.01(+5.88%) |
Mar 01, 2018 | 0.2150 | 0.2150 | 0.1650 | 0.1700 | 405,366 | -0.03(-15.00%) |
Feb 28, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 148,995 | -0.01(-4.76%) |
Feb 27, 2018 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 166,800 | -0.02(-8.70%) |
Feb 26, 2018 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 31,600 | +0.00(+0.00%) |
Feb 23, 2018 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 47,000 | +0.00(+0.00%) |
Feb 22, 2018 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 134,500 | +0.01(+2.22%) |
Feb 21, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2250 | 72,900 | -0.01(-2.17%) |
Feb 20, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 348,800 | -0.02(-9.80%) |
Feb 16, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Feb 15, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 65,400 | +0.01(+1.96%) |
Feb 14, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 6,500 | +0.01(+2.00%) |
Feb 13, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 27,100 | -0.01(-3.85%) |
Feb 12, 2018 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 125,000 | -0.01(-3.70%) |
Feb 09, 2018 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 136,000 | -0.02(-6.90%) |
Feb 08, 2018 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 268,894 | +0.01(+3.57%) |
Feb 07, 2018 | 0.2750 | 0.2950 | 0.2750 | 0.2800 | 302,000 | +0.03(+12.00%) |
Feb 06, 2018 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 97,000 | -0.01(-1.96%) |
Feb 05, 2018 | 0.2550 | 0.2400 | 0.2550 | 175,800 | +0.02(+6.25%) | |
Feb 02, 2018 | 0.2800 | 0.2850 | 0.2350 | 0.2400 | 586,733 | -0.06(-20.00%) |