Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 204,854 | +0.00(+0.00%) |
May 30, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 790,550 | -0.01(-9.52%) |
May 29, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 105,040 | +0.00(+0.00%) |
May 28, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 85,123 | -0.01(-4.55%) |
May 25, 2018 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 80,451 | +0.00(+0.00%) |
May 24, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 105,315 | -0.01(-4.35%) |
May 23, 2018 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 96,100 | +0.01(+9.52%) |
May 22, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 480,274 | +0.00(+5.00%) |
May 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 51,650 | -0.00(-4.76%) |
May 16, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 192,200 | +0.00(+0.00%) |
May 15, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 171,681 | -0.01(-4.55%) |
May 14, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 75,176 | -0.01(-4.35%) |
May 11, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 149,168 | +0.01(+9.52%) |
May 10, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 47,650 | -0.01(-4.55%) |
May 09, 2018 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 287,561 | +0.01(+4.76%) |
May 08, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 121,666 | +0.00(+0.00%) |
May 07, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 198,787 | +0.00(+0.00%) |
May 04, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 420,320 | +0.00(+0.00%) |
May 03, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 141,747 | -0.01(-4.55%) |
May 02, 2018 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 473,757 | -0.01(-4.35%) |
May 01, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 88,400 | -0.01(-8.00%) |
Apr 30, 2018 | 0.1250 | 0.1300 | 0.1150 | 0.1250 | 215,057 | +0.00(+0.00%) |
Apr 27, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 94,050 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 226,948 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 153,972 | -0.01(-3.85%) |
Apr 24, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 387,948 | +0.00(+0.00%) |
Apr 23, 2018 | 0.1350 | 0.1450 | 0.1300 | 0.1300 | 444,693 | -0.01(-3.70%) |
Apr 20, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 118,073 | +0.01(+3.85%) |
Apr 19, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 826,519 | -0.01(-7.14%) |
Apr 18, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1400 | 1,021,669 | +0.00(+0.00%) |
Apr 17, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 139,854 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1450 | 0.1450 | 0.1250 | 0.1400 | 360,991 | -0.00(-3.45%) |
Apr 13, 2018 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 1,089,866 | +0.00(+3.57%) |
Apr 12, 2018 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 244,894 | -0.00(-3.45%) |
Apr 11, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 609,996 | +0.00(+0.00%) |
Apr 10, 2018 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 1,768,075 | -0.01(-6.45%) |
Apr 09, 2018 | 0.1450 | 0.1600 | 0.1450 | 0.1550 | 2,034,525 | +0.01(+6.90%) |
Apr 06, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 204,036 | -0.01(-3.33%) |
Apr 05, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1500 | 1,671,896 | +0.01(+11.11%) |
Apr 04, 2018 | 0.1250 | 0.1400 | 0.1100 | 0.1350 | 969,252 | +0.01(+8.00%) |
Apr 03, 2018 | 0.1600 | 0.1600 | 0.1250 | 0.1250 | 1,641,205 | -0.05(-26.47%) |
Apr 02, 2018 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 2,065,281 | +0.02(+13.33%) |
Mar 29, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+25.00%) | |
Mar 28, 2018 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | 1,209,334 | -0.01(-7.69%) |
Mar 27, 2018 | 0.1400 | 0.1450 | 0.1250 | 0.1300 | 707,180 | -0.01(-7.14%) |
Mar 26, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 456,500 | -0.00(-3.45%) |
Mar 23, 2018 | 0.1500 | 0.1650 | 0.1400 | 0.1450 | 4,744,853 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1650 | 0.1700 | 0.1450 | 0.1450 | 4,587,516 | -0.01(-3.33%) |
Mar 21, 2018 | 0.1250 | 0.1900 | 0.1250 | 0.1500 | 11,014,431 | +0.02(+20.00%) |
Mar 20, 2018 | 0.1100 | 0.1250 | 0.1050 | 0.1250 | 1,294,403 | +0.02(+19.05%) |
Mar 19, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 83,000 | +0.00(+5.00%) |
Mar 16, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 17,400 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Mar 13, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 91,379 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 103,525 | -0.01(-4.55%) |
Mar 09, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 45,300 | +0.01(+4.76%) |
Mar 08, 2018 | 0.1050 | 0.1200 | 0.1050 | 0.1050 | 413,500 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 | +0.00(+5.00%) |
Mar 06, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 53,000 | -0.00(-4.76%) |
Mar 02, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) |