Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 1,180,293 | +0.01(+3.33%) |
Apr 27, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 526,186 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 474,780 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 306,966 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 1,186,201 | -0.01(-6.25%) |
Apr 23, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 795,400 | +0.00(+0.00%) |
Apr 20, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 350,964 | -0.01(-3.03%) |
Apr 19, 2018 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 456,143 | -0.01(-2.94%) |
Apr 18, 2018 | 0.1700 | 0.1700 | 0.1550 | 0.1700 | 1,838,835 | +0.01(+6.25%) |
Apr 17, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 1,181,269 | -0.01(-8.57%) |
Apr 16, 2018 | 0.1600 | 0.1750 | 0.1500 | 0.1750 | 2,408,231 | +0.01(+9.37%) |
Apr 13, 2018 | 0.1450 | 0.1600 | 0.1350 | 0.1600 | 2,977,491 | +0.02(+14.29%) |
Apr 12, 2018 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 580,836 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 1,311,349 | -0.01(-6.67%) |
Apr 10, 2018 | 0.1500 | 0.1550 | 0.1350 | 0.1500 | 2,018,780 | +0.00(+0.00%) |
Apr 09, 2018 | 0.1550 | 0.1650 | 0.1450 | 0.1500 | 3,695,217 | +0.01(+3.45%) |
Apr 06, 2018 | 0.1450 | 2,147,868 | -0.02(-9.38%) | |||
Apr 05, 2018 | 0.1250 | 0.1600 | 0.1250 | 0.1600 | 2,712,654 | +0.04(+28.00%) |
Apr 04, 2018 | 0.1250 | 0.1250 | 0.1100 | 0.1250 | 1,976,621 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1350 | 0.1400 | 0.1200 | 0.1250 | 2,714,813 | -0.01(-7.41%) |
Apr 02, 2018 | 0.1450 | 0.1450 | 0.1250 | 0.1350 | 1,874,139 | -0.01(-3.57%) |
Mar 29, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Mar 28, 2018 | 0.1350 | 0.1450 | 0.1350 | 0.1350 | 2,084,479 | +0.00(+0.00%) |
Mar 27, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1350 | 5,074,881 | -0.01(-10.00%) |
Mar 26, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 7,391,805 | -0.02(-11.76%) |
Mar 23, 2018 | 0.1800 | 0.1850 | 0.1650 | 0.1700 | 5,638,000 | +0.01(+6.25%) |
Mar 22, 2018 | 0.1850 | 0.1850 | 0.1600 | 0.1600 | 6,335,888 | -0.03(-15.79%) |
Mar 21, 2018 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 2,530,987 | -0.01(-5.00%) |
Mar 20, 2018 | 0.2150 | 0.2150 | 0.1950 | 0.2000 | 3,976,816 | -0.01(-4.76%) |
Mar 19, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 1,284,352 | -0.01(-4.55%) |
Mar 16, 2018 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 2,109,470 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2200 | 0.2200 | 0.2050 | 0.2200 | 1,757,601 | +0.00(+0.00%) |
Mar 14, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 1,400,266 | -0.01(-2.22%) |
Mar 13, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 723,269 | +0.01(+2.27%) |
Mar 12, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 2,287,640 | -0.01(-4.35%) |
Mar 09, 2018 | 0.2250 | 0.2350 | 0.2200 | 0.2300 | 1,939,590 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2200 | 0.2350 | 0.2100 | 0.2300 | 2,623,591 | +0.01(+4.55%) |
Mar 07, 2018 | 0.2700 | 0.2150 | 0.2200 | 5,478,601 | -0.04(-15.38%) | |
Mar 06, 2018 | 0.2500 | 0.2900 | 0.2500 | 0.2600 | 10,534,275 | +0.02(+8.33%) |
Mar 05, 2018 | 0.2100 | 0.2450 | 0.2100 | 0.2400 | 3,695,774 | +0.03(+14.29%) |
Mar 02, 2018 | 0.2200 | 0.2250 | 0.2150 | 0.2100 | 1,587,039 | -0.02(-6.67%) |
Mar 01, 2018 | 0.2250 | 0.2500 | 0.2200 | 0.2250 | 5,897,896 | +0.01(+2.27%) |
Feb 28, 2018 | 0.2000 | 0.2350 | 0.1900 | 0.2200 | 8,234,081 | +0.02(+7.32%) |
Feb 27, 2018 | 0.2300 | 0.2300 | 0.1900 | 0.2050 | 12,510,333 | -0.03(-12.77%) |
Feb 26, 2018 | 0.2650 | 0.2700 | 0.2300 | 0.2350 | 4,232,893 | -0.04(-12.96%) |
Feb 23, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2700 | 2,667,966 | -0.01(-3.57%) |
Feb 22, 2018 | 0.2950 | 0.3000 | 0.2750 | 0.2800 | 1,890,915 | -0.01(-3.45%) |
Feb 21, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 3,865,148 | -0.03(-9.38%) |
Feb 20, 2018 | 0.2900 | 0.3450 | 0.2900 | 0.3200 | 12,128,691 | +0.03(+8.47%) |
Feb 16, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.2800 | 0.3150 | 0.2750 | 0.2950 | 4,118,962 | +0.01(+5.36%) |
Feb 14, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 1,567,749 | -0.01(-3.45%) |
Feb 13, 2018 | 0.2850 | 0.2900 | 1,238,567 | -0.02(-4.92%) | ||
Feb 12, 2018 | 0.3150 | 0.3200 | 0.2900 | 0.3050 | 1,806,422 | -0.01(-3.17%) |
Feb 09, 2018 | 0.2900 | 0.3300 | 0.2800 | 0.3150 | 4,233,256 | +0.03(+10.53%) |
Feb 08, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 1,824,106 | -0.01(-1.72%) |
Feb 07, 2018 | 0.3300 | 0.3400 | 0.2850 | 0.2900 | 6,568,737 | -0.03(-7.94%) |
Feb 06, 2018 | 0.2850 | 0.3200 | 0.2750 | 0.3150 | 8,057,487 | +0.04(+14.55%) |
Feb 05, 2018 | 0.2500 | 0.3450 | 0.2500 | 0.2750 | 13,891,189 | -0.02(-6.78%) |
Feb 02, 2018 | 0.3150 | 0.3250 | 0.2550 | 0.2950 | 11,268,777 | -0.05(-15.71%) |