Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.99%) | |
May 29, 2018 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 1,500 | -0.00(-2.32%) |
May 22, 2018 | 0.2069 | 0.2069 | 0.2069 | 0 | -0.03(-11.92%) | |
May 18, 2018 | 0.2349 | 0.2349 | 0.2349 | 0 | +0.02(+11.86%) | |
May 16, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.48%) | |
May 15, 2018 | 0.2263 | 0.2314 | 0.2090 | 0.2090 | 29,900 | -0.02(-7.73%) |
May 14, 2018 | 0.2100 | 0.2265 | 0.2100 | 0.2265 | 13,150 | +0.02(+7.86%) |
May 11, 2018 | 0.2100 | 0.2100 | 0.2094 | 0.2100 | 25,000 | -0.02(-7.98%) |
May 10, 2018 | 0.2160 | 0.2300 | 0.2160 | 0.2282 | 4,338 | +0.00(+2.06%) |
May 09, 2018 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 100 | -0.02(-8.88%) |
May 07, 2018 | 0.2454 | 0.2454 | 0.2454 | 0 | +0.01(+3.11%) | |
May 01, 2018 | 0.2380 | 0.2380 | 0.2380 | 0 | -0.04(-13.45%) | |
Apr 30, 2018 | 0.3000 | 0.3000 | 0.2648 | 0.2750 | 6,500 | -0.03(-9.84%) |
Apr 27, 2018 | 0.3042 | 0.3290 | 0.3042 | 0.3050 | 9,050 | +0.02(+8.04%) |
Apr 26, 2018 | 0.2940 | 0.2940 | 0.2823 | 0.2823 | 7,880 | -0.05(-15.02%) |
Apr 25, 2018 | 0.3360 | 0.3699 | 0.3250 | 0.3322 | 12,226 | -0.03(-9.09%) |
Apr 24, 2018 | 0.3247 | 0.3796 | 0.3247 | 0.3654 | 6,100 | +0.10(+35.33%) |
Apr 23, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,500 | +0.01(+3.52%) |
Apr 20, 2018 | 0.1976 | 0.2785 | 0.1976 | 0.2608 | 19,691 | +0.08(+42.14%) |
Apr 19, 2018 | 0.1963 | 0.1963 | 0.1835 | 0.1835 | 4,500 | -0.01(-6.47%) |
Apr 17, 2018 | 0.1962 | 0.1962 | 0.1962 | 0 | -0.01(-5.72%) | |
Apr 16, 2018 | 0.2237 | 0.2237 | 0.2081 | 0.2081 | 8,800 | -0.03(-13.47%) |
Apr 13, 2018 | 0.2366 | 0.2405 | 0.2366 | 0.2405 | 2,000 | +0.04(+20.31%) |
Apr 09, 2018 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.01(-4.81%) | |
Apr 05, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.07(+54.75%) | |
Apr 04, 2018 | 0.1131 | 0.1418 | 0.1131 | 0.1357 | 18,150 | -0.06(-29.62%) |
Mar 29, 2018 | 0.1928 | 0.1928 | 0.1928 | 0 | -0.00(-1.43%) | |
Mar 28, 2018 | 0.1956 | 0.1956 | 0.1956 | 0.1956 | 500 | -0.01(-6.19%) |
Mar 27, 2018 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | 1,100 | +0.01(+4.25%) |
Mar 26, 2018 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 6,100 | -0.01(-2.91%) |
Mar 23, 2018 | 0.2100 | 0.2100 | 0.2040 | 0.2060 | 26,432 | -0.02(-10.43%) |
Mar 22, 2018 | 0.2256 | 0.2300 | 0.2256 | 0.2300 | 6,000 | +0.00(+0.92%) |
Mar 21, 2018 | 0.2235 | 0.2300 | 0.2235 | 0.2279 | 14,000 | +0.00(+1.29%) |
Mar 20, 2018 | 0.2241 | 0.2250 | 0.2241 | 0.2250 | 36,000 | +0.01(+4.31%) |
Mar 16, 2018 | 0.2157 | 0.2157 | 0.2157 | 0 | -0.01(-3.96%) | |
Mar 15, 2018 | 0.2209 | 0.2246 | 0.2209 | 0.2246 | 27,800 | +0.00(+1.03%) |
Mar 13, 2018 | 0.2223 | 0.2223 | 0.2223 | 0 | -0.01(-5.40%) | |
Mar 12, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 | +0.00(+1.25%) |
Mar 09, 2018 | 0.2321 | 0.2321 | 0.2321 | 0.2321 | 2,000 | -0.00(-1.23%) |
Mar 08, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 10,010 | -0.00(-0.55%) |
Mar 07, 2018 | 0.2730 | 0.2730 | 0.2300 | 0.2363 | 38,588 | +0.00(+0.55%) |
Mar 06, 2018 | 0.2845 | 0.2845 | 0.2350 | 0.2350 | 148,027 | -0.08(-26.49%) |
Mar 05, 2018 | 0.2989 | 0.3197 | 0.2988 | 0.3197 | 22,170 | +0.01(+2.73%) |
Mar 02, 2018 | 0.3300 | 0.3300 | 0.3112 | 0.3112 | 8,500 | -0.01(-4.25%) |
Feb 26, 2018 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-1.66%) | |
Feb 23, 2018 | 0.3350 | 0.3350 | 0.3150 | 0.3305 | 28,650 | +0.01(+2.96%) |
Feb 22, 2018 | 0.2850 | 0.3246 | 0.2850 | 0.3210 | 11,100 | +0.03(+10.69%) |
Feb 21, 2018 | 0.3065 | 0.3065 | 0.2900 | 0.2900 | 5,500 | -0.02(-6.45%) |
Feb 20, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 40,922 | +0.02(+6.90%) |
Feb 16, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.05(-14.71%) | |
Feb 14, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+7.94%) | |
Feb 13, 2018 | 0.3224 | 0.3224 | 0.3100 | 0.3150 | 10,000 | -0.02(-5.52%) |
Feb 12, 2018 | 0.3359 | 0.3433 | 0.3200 | 0.3334 | 27,700 | -0.00(-0.77%) |
Feb 09, 2018 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 600 | -0.01(-3.09%) |
Feb 08, 2018 | 0.3900 | 0.3900 | 0.3467 | 0.3467 | 7,650 | -0.06(-15.15%) |
Feb 07, 2018 | 0.3261 | 0.4086 | 0.3221 | 0.4086 | 56,308 | +0.11(+37.76%) |
Feb 05, 2018 | 0.2966 | 0.2966 | 0.2966 | 0 | -0.05(-15.26%) | |
Feb 02, 2018 | 0.3701 | 0.3701 | 0.2996 | 0.3500 | 32,100 | -0.02(-5.41%) |
Feb 01, 2018 | 0.4600 | 0.4600 | 0.3700 | 0.3700 | 12,605 | -0.06(-13.23%) |
Jan 31, 2018 | 0.4207 | 0.4264 | 0.4207 | 0.4264 | 1,020 | +0.00(+0.09%) |
Jan 30, 2018 | 0.4888 | 0.4998 | 0.4260 | 0.4260 | 5,925 | -0.07(-14.90%) |
Jan 29, 2018 | 0.4400 | 0.5200 | 0.4400 | 0.5006 | 34,864 | +0.13(+33.49%) |
Jan 26, 2018 | 0.3840 | 0.3840 | 0.3750 | 0.3750 | 1,510 | -0.00(-0.92%) |
Jan 25, 2018 | 0.3310 | 0.4087 | 0.3310 | 0.3785 | 23,840 | +0.05(+16.10%) |
Jan 24, 2018 | 0.3422 | 0.3879 | 0.3138 | 0.3260 | 28,200 | -0.07(-18.34%) |
Jan 23, 2018 | 0.4298 | 0.4480 | 0.3798 | 0.3992 | 27,630 | -0.04(-9.27%) |
Jan 22, 2018 | 0.5006 | 0.5590 | 0.3966 | 0.4400 | 137,069 | +0.01(+3.31%) |
Jan 19, 2018 | 0.3135 | 0.5152 | 0.3040 | 0.4259 | 177,381 | +0.16(+58.92%) |
Jan 18, 2018 | 0.8063 | 0.8770 | 0.2360 | 0.2680 | 385,698 | -0.55(-67.44%) |
Jan 17, 2018 | 1.110 | 1.150 | 0.6800 | 0.8230 | 248,156 | -0.63(-43.24%) |
Jan 16, 2018 | 2.180 | 2.200 | 1.433 | 1.450 | 63,594 | -0.51(-26.16%) |
Jan 12, 2018 | 1.964 | 1.964 | 1.964 | 0 | +0.20(+11.54%) | |
Jan 11, 2018 | 1.490 | 1.837 | 1.417 | 1.761 | 38,909 | +0.56(+46.73%) |
Jan 10, 2018 | 0.9600 | 1.201 | 0.9600 | 1.200 | 13,271 | +0.26(+27.09%) |
Jan 09, 2018 | 0.9137 | 1.040 | 0.8220 | 0.9442 | 53,806 | -0.11(-10.81%) |
Jan 08, 2018 | 0.9400 | 1.219 | 0.8990 | 1.059 | 183,740 | +0.20(+23.09%) |
Jan 05, 2018 | 0.5400 | 0.8602 | 0.5400 | 0.8600 | 114,780 | +0.43(+101.17%) |
Jan 04, 2018 | 0.4600 | 0.4710 | 0.4195 | 0.4275 | 44,212 | +0.02(+3.89%) |
Jan 03, 2018 | 0.4100 | 0.4700 | 0.4100 | 0.4115 | 35,237 | +0.04(+11.13%) |
Jan 02, 2018 | 0.3230 | 0.3783 | 0.2900 | 0.3703 | 56,230 | +0.13(+53.02%) |
Dec 29, 2017 | 0.2420 | 0.2420 | 0.2420 | 0 | -0.03(-12.29%) | |
Dec 28, 2017 | 0.3000 | 0.3000 | 0.2759 | 0.2759 | 16,000 | -0.05(-16.39%) |
Dec 27, 2017 | 0.3688 | 0.3850 | 0.3300 | 0.3300 | 108,400 | +0.05(+17.86%) |
Dec 26, 2017 | 0.3736 | 0.4000 | 0.2800 | 0.2800 | 132,457 | -0.07(-19.66%) |
Dec 22, 2017 | 0.2300 | 0.3485 | 0.2300 | 0.3485 | 38,300 | +0.13(+58.41%) |
Dec 21, 2017 | 0.1790 | 0.2300 | 0.1790 | 0.2200 | 60,252 | +0.04(+22.97%) |