Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0802 | 0.0880 | 0.0801 | 0.0801 | 141,378 | -0.00(-2.32%) |
May 30, 2018 | 0.0879 | 0.0908 | 0.0820 | 0.0820 | 170,985 | -0.00(-3.53%) |
May 29, 2018 | 0.0995 | 0.0995 | 0.0850 | 0.0850 | 136,760 | -0.01(-6.59%) |
May 25, 2018 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+4.00%) | |
May 24, 2018 | 0.0999 | 0.0999 | 0.0850 | 0.0875 | 729,037 | -0.01(-12.41%) |
May 23, 2018 | 0.1010 | 0.1010 | 0.0900 | 0.0999 | 354,367 | +0.00(+3.39%) |
May 22, 2018 | 0.1050 | 0.1050 | 0.0871 | 0.0966 | 427,493 | -0.01(-7.98%) |
May 21, 2018 | 0.0990 | 0.1060 | 0.0990 | 0.1050 | 78,804 | +0.00(+5.00%) |
May 18, 2018 | 0.1025 | 0.1150 | 0.1000 | 0.1000 | 127,054 | -0.00(-4.76%) |
May 17, 2018 | 0.1100 | 0.1200 | 0.0975 | 0.1050 | 381,663 | -0.00(-1.41%) |
May 16, 2018 | 0.0950 | 0.1130 | 0.0950 | 0.1065 | 274,819 | +0.00(+1.43%) |
May 15, 2018 | 0.1020 | 0.1052 | 0.1020 | 0.1050 | 135,500 | -0.00(-1.87%) |
May 14, 2018 | 0.1065 | 0.1139 | 0.0980 | 0.1070 | 348,215 | -0.00(-2.64%) |
May 11, 2018 | 0.1136 | 0.1136 | 0.1047 | 0.1099 | 256,104 | -0.00(-0.18%) |
May 10, 2018 | 0.1158 | 0.1161 | 0.1101 | 0.1101 | 358,087 | -0.01(-6.69%) |
May 09, 2018 | 0.1240 | 0.1240 | 0.1155 | 0.1180 | 129,813 | -0.00(-2.07%) |
May 08, 2018 | 0.1151 | 0.1211 | 0.1151 | 0.1205 | 120,518 | +0.01(+4.69%) |
May 07, 2018 | 0.1185 | 0.1218 | 0.1150 | 0.1151 | 94,558 | -0.00(-4.08%) |
May 04, 2018 | 0.1200 | 0.1300 | 0.1101 | 0.1200 | 262,400 | -0.01(-4.00%) |
May 03, 2018 | 0.1200 | 0.1270 | 0.1161 | 0.1250 | 219,056 | +0.01(+7.67%) |
May 02, 2018 | 0.1290 | 0.1290 | 0.1130 | 0.1161 | 79,569 | -0.01(-6.37%) |
May 01, 2018 | 0.1162 | 0.1290 | 0.1049 | 0.1240 | 160,572 | +0.00(+3.61%) |
Apr 30, 2018 | 0.1240 | 0.1270 | 0.1150 | 0.1197 | 182,507 | -0.00(-1.90%) |
Apr 27, 2018 | 0.1495 | 0.1495 | 0.1103 | 0.1220 | 432,019 | -0.01(-5.43%) |
Apr 26, 2018 | 0.1200 | 0.1290 | 0.1020 | 0.1290 | 1,391,103 | +0.01(+7.50%) |
Apr 25, 2018 | 0.1380 | 0.1600 | 0.1100 | 0.1200 | 927,342 | -0.02(-12.98%) |
Apr 24, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1379 | 1,175,193 | -0.00(-1.50%) |
Apr 23, 2018 | 0.1580 | 0.1580 | 0.1280 | 0.1400 | 504,798 | -0.00(-1.20%) |
Apr 20, 2018 | 0.1550 | 0.1620 | 0.1410 | 0.1417 | 883,825 | -0.01(-9.22%) |
Apr 19, 2018 | 0.1230 | 0.1570 | 0.1230 | 0.1561 | 1,263,540 | +0.03(+26.91%) |
Apr 18, 2018 | 0.1295 | 0.1295 | 0.1210 | 0.1230 | 80,377 | -0.01(-3.91%) |
Apr 17, 2018 | 0.1298 | 0.1298 | 0.1210 | 0.1280 | 144,948 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1285 | 0.1330 | 0.1200 | 0.1280 | 270,878 | -0.01(-4.41%) |
Apr 13, 2018 | 0.1300 | 0.1425 | 0.1256 | 0.1339 | 528,933 | +0.01(+6.78%) |
Apr 12, 2018 | 0.1150 | 0.1290 | 0.1150 | 0.1254 | 599,725 | +0.02(+15.05%) |
Apr 11, 2018 | 0.1140 | 0.1140 | 0.1080 | 0.1090 | 135,656 | +0.00(+0.00%) |
Apr 10, 2018 | 0.1155 | 0.1155 | 0.1072 | 0.1090 | 284,872 | -0.01(-5.63%) |
Apr 09, 2018 | 0.1197 | 0.1240 | 0.1155 | 0.1155 | 121,391 | -0.01(-6.85%) |
Apr 06, 2018 | 0.1240 | 0.1240 | 0.1152 | 0.1240 | 24,830 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1240 | 74,897 | -0.00(-0.80%) |
Apr 04, 2018 | 0.1350 | 0.1350 | 0.1168 | 0.1250 | 172,988 | -0.01(-5.66%) |
Apr 03, 2018 | 0.1080 | 0.1449 | 0.1050 | 0.1325 | 528,421 | +0.02(+22.69%) |
Apr 02, 2018 | 0.1140 | 0.1140 | 0.1050 | 0.1080 | 81,684 | -0.01(-7.69%) |
Mar 29, 2018 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.00(-2.42%) | |
Mar 28, 2018 | 0.1150 | 0.1250 | 0.1100 | 0.1199 | 90,550 | -0.00(-0.08%) |
Mar 27, 2018 | 0.1202 | 0.1350 | 0.1150 | 0.1200 | 186,365 | -0.02(-11.11%) |
Mar 26, 2018 | 0.1487 | 0.1500 | 0.1202 | 0.1350 | 222,556 | -0.01(-9.21%) |
Mar 23, 2018 | 0.1498 | 0.1510 | 0.1330 | 0.1487 | 127,300 | -0.00(-0.73%) |
Mar 22, 2018 | 0.1280 | 0.1500 | 0.1160 | 0.1498 | 359,569 | +0.03(+24.83%) |
Mar 21, 2018 | 0.1100 | 0.1250 | 0.1100 | 0.1200 | 158,533 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1100 | 0.1290 | 0.1100 | 0.1200 | 162,860 | +0.01(+9.09%) |
Mar 19, 2018 | 0.1178 | 0.1178 | 0.1086 | 0.1100 | 137,005 | -0.01(-6.54%) |
Mar 16, 2018 | 0.1060 | 0.1178 | 0.1020 | 0.1177 | 491,543 | +0.01(+13.06%) |
Mar 15, 2018 | 0.1200 | 0.1200 | 0.1040 | 0.1041 | 772,209 | -0.02(-13.25%) |
Mar 14, 2018 | 0.1110 | 0.1208 | 0.1100 | 0.1200 | 818,664 | +0.00(+3.27%) |
Mar 13, 2018 | 0.1255 | 0.1330 | 0.1162 | 0.1162 | 403,730 | -0.02(-12.63%) |
Mar 12, 2018 | 0.1349 | 0.1417 | 0.1210 | 0.1330 | 235,867 | +0.00(+0.38%) |
Mar 09, 2018 | 0.1270 | 0.1449 | 0.1220 | 0.1325 | 267,696 | -0.01(-5.36%) |
Mar 08, 2018 | 0.1480 | 0.1480 | 0.1385 | 0.1400 | 249,355 | -0.00(-3.45%) |
Mar 07, 2018 | 0.1500 | 0.1630 | 0.1441 | 0.1450 | 119,585 | -0.01(-4.61%) |
Mar 06, 2018 | 0.1690 | 0.1690 | 0.1400 | 0.1520 | 112,944 | +0.01(+4.83%) |
Mar 05, 2018 | 0.1350 | 0.1570 | 0.1350 | 0.1450 | 119,249 | +0.01(+9.02%) |
Mar 02, 2018 | 0.1381 | 0.1550 | 0.1330 | 0.1330 | 280,389 | -0.01(-9.97%) |