Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 37,568 | -0.01(-3.33%) |
May 30, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 58,500 | +0.01(+7.14%) |
May 29, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 500 | +0.00(+0.00%) |
May 28, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 23,000 | +0.00(+0.00%) |
May 25, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 20,300 | +0.00(+0.00%) |
May 24, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 51,500 | -0.00(-3.45%) |
May 23, 2018 | 0.1400 | 0.1450 | 0.1300 | 0.1450 | 76,500 | +0.00(+3.57%) |
May 22, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 12,500 | +0.00(+0.00%) |
May 18, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
May 17, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.01(+3.45%) |
May 16, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 1,000 | +0.00(+3.57%) |
May 15, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,680 | -0.00(-3.45%) |
May 14, 2018 | 0.1550 | 0.1600 | 0.1400 | 0.1450 | 65,000 | -0.01(-6.45%) |
May 11, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 500 | +0.01(+3.33%) |
May 10, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 19,500 | -0.01(-3.23%) |
May 09, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1550 | 183,500 | +0.01(+3.33%) |
May 08, 2018 | 0.1600 | 0.1800 | 0.1450 | 0.1500 | 123,306 | -0.01(-6.25%) |
May 07, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 6,005 | -0.01(-3.03%) |
May 04, 2018 | 0.1750 | 0.1750 | 0.1500 | 0.1650 | 25,000 | +0.00(+0.00%) |
May 03, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 | +0.02(+10.00%) |
May 02, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 21,000 | -0.02(-9.09%) |
May 01, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.01(+3.13%) |
Apr 30, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 62,500 | +0.00(+0.00%) |
Apr 27, 2018 | 0.1600 | 0.1700 | 0.1450 | 0.1600 | 298,000 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,500 | +0.01(+3.23%) |
Apr 25, 2018 | 0.1700 | 0.1700 | 0.1450 | 0.1550 | 63,200 | -0.01(-6.06%) |
Apr 24, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 15,000 | -0.01(-2.94%) |
Apr 23, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 12,500 | -0.01(-5.56%) |
Apr 20, 2018 | 0.1750 | 0.2000 | 0.1700 | 0.1800 | 570,500 | +0.01(+2.86%) |
Apr 19, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 39,448 | +0.01(+9.37%) |
Apr 18, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 103,000 | +0.01(+6.67%) |
Apr 17, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 60,500 | +0.01(+3.45%) |
Apr 16, 2018 | 0.1350 | 0.1450 | 0.1250 | 0.1450 | 133,100 | +0.01(+7.41%) |
Apr 13, 2018 | 0.1350 | 0.1350 | 0.1150 | 0.1350 | 44,000 | +0.02(+12.50%) |
Apr 12, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 151,000 | -0.02(-14.29%) |
Apr 11, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 5,000 | -0.00(-3.45%) |
Apr 10, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 9,500 | +0.00(+3.57%) |
Apr 09, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 32,000 | -0.00(-3.45%) |
Apr 06, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 48,000 | -0.01(-6.45%) |
Apr 05, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 15,000 | +0.01(+3.33%) |
Apr 04, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 35,000 | -0.01(-6.25%) |
Apr 03, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,500 | +0.00(+0.00%) |
Apr 02, 2018 | 0.1650 | 0.1650 | 0.1450 | 0.1600 | 24,500 | -0.01(-3.03%) |
Mar 29, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-5.71%) | |
Mar 28, 2018 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 5,500 | -0.01(-5.41%) |
Mar 27, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1850 | 18,100 | -0.01(-2.63%) |
Mar 26, 2018 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 14,574 | -0.01(-2.56%) |
Mar 23, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1950 | 77,012 | +0.01(+5.41%) |
Mar 22, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 1,500 | +0.00(+0.00%) |
Mar 21, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 10,500 | -0.02(-7.50%) |
Mar 20, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
Mar 19, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 66,375 | +0.02(+8.11%) |
Mar 16, 2018 | 0.1850 | 0.2000 | 0.1850 | 0.1850 | 124,800 | +0.00(+0.00%) |
Mar 15, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 50,500 | +0.02(+12.12%) |
Mar 13, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 235,500 | -0.01(-2.94%) |
Mar 12, 2018 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 86,500 | -0.01(-5.56%) |
Mar 09, 2018 | 0.2000 | 0.2000 | 0.1650 | 0.1800 | 139,100 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 54,500 | -0.01(-2.70%) |
Mar 07, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 46,000 | -0.02(-7.50%) |
Mar 06, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 47,900 | +0.02(+8.11%) |
Mar 02, 2018 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 51,500 | +0.01(+8.82%) |