Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0830 | 0.0830 | 0.0750 | 0.0800 | 165,102 | +0.00(+3.83%) |
May 30, 2018 | 0.0770 | 0.0800 | 0.0770 | 0.0770 | 73,493 | -0.01(-6.60%) |
May 29, 2018 | 0.0799 | 0.0824 | 0.0799 | 0.0824 | 60,592 | +0.01(+12.94%) |
May 25, 2018 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.01(-8.72%) | |
May 24, 2018 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 3,505 | +0.00(+0.00%) |
May 23, 2018 | 0.0800 | 0.0800 | 0.0799 | 0.0800 | 61,746 | +0.00(+0.03%) |
May 22, 2018 | 0.0790 | 0.0799 | 0.0744 | 0.0799 | 453,710 | +0.00(+5.20%) |
May 21, 2018 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 6,762 | -0.00(-3.80%) |
May 18, 2018 | 0.0790 | 0.0790 | 0.0760 | 0.0790 | 26,852 | +0.00(+3.95%) |
May 17, 2018 | 0.0775 | 0.0831 | 0.0750 | 0.0760 | 140,892 | -0.00(-4.29%) |
May 16, 2018 | 0.0794 | 0.0799 | 0.0750 | 0.0794 | 40,698 | +0.00(+1.81%) |
May 15, 2018 | 0.0756 | 0.0795 | 0.0720 | 0.0780 | 159,700 | +0.00(+4.00%) |
May 14, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 302,266 | -0.01(-6.25%) |
May 11, 2018 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 131,855 | +0.00(+0.00%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 162,766 | -0.00(-3.09%) |
May 09, 2018 | 0.0850 | 0.0850 | 0.0801 | 0.0825 | 123,131 | +0.00(+3.06%) |
May 08, 2018 | 0.0840 | 0.0840 | 0.0801 | 0.0801 | 82,935 | -0.00(-5.76%) |
May 07, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 426,470 | -0.00(-4.06%) |
May 04, 2018 | 0.0899 | 0.0900 | 0.0850 | 0.0886 | 76,039 | +0.00(+0.68%) |
May 03, 2018 | 0.0900 | 0.0900 | 0.0825 | 0.0880 | 81,545 | +0.00(+3.53%) |
May 02, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 272,185 | +0.01(+6.25%) |
May 01, 2018 | 0.0781 | 0.0800 | 0.0781 | 0.0800 | 272,121 | +0.00(+1.20%) |
Apr 30, 2018 | 0.0795 | 0.0800 | 0.0781 | 0.0790 | 65,494 | -0.00(-1.16%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 26,576 | +0.00(+2.54%) |
Apr 26, 2018 | 0.0849 | 0.0850 | 0.0780 | 0.0780 | 236,939 | -0.01(-8.24%) |
Apr 25, 2018 | 0.0890 | 0.0890 | 0.0830 | 0.0850 | 179,504 | -0.00(-4.51%) |
Apr 24, 2018 | 0.0890 | 0.0897 | 0.0890 | 0.0890 | 29,318 | +0.00(+0.01%) |
Apr 23, 2018 | 0.0900 | 0.0900 | 0.0888 | 0.0890 | 350,515 | +0.00(+1.14%) |
Apr 20, 2018 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 37,057 | -0.00(-1.12%) |
Apr 19, 2018 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 19,324 | -0.00(-1.11%) |
Apr 18, 2018 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 54,837 | +0.00(+1.12%) |
Apr 17, 2018 | 0.0893 | 0.0900 | 0.0875 | 0.0890 | 112,697 | -0.00(-1.11%) |
Apr 16, 2018 | 0.0921 | 0.0950 | 0.0900 | 0.0900 | 466,481 | -0.00(-5.16%) |
Apr 13, 2018 | 0.0950 | 0.0950 | 0.0925 | 0.0949 | 610,228 | -0.00(-0.11%) |
Apr 12, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 1,680,857 | +0.02(+21.79%) |
Apr 11, 2018 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 68,230 | +0.00(+1.30%) |
Apr 10, 2018 | 0.0780 | 0.0800 | 0.0750 | 0.0770 | 555,997 | -0.00(-1.28%) |
Apr 09, 2018 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 283,894 | +0.00(+1.30%) |
Apr 06, 2018 | 0.0800 | 0.0800 | 0.0757 | 0.0770 | 773,286 | +0.00(+2.67%) |
Apr 05, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 571,327 | -0.01(-6.25%) |
Apr 04, 2018 | 0.0600 | 0.0963 | 0.0600 | 0.0800 | 513,629 | +0.02(+33.33%) |
Apr 03, 2018 | 0.0596 | 0.0642 | 0.0590 | 0.0600 | 765,345 | -0.00(-2.60%) |
Apr 02, 2018 | 0.0621 | 0.0630 | 0.0600 | 0.0616 | 69,844 | -0.00(-3.75%) |
Mar 29, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+14.29%) | |
Mar 28, 2018 | 0.0630 | 0.0630 | 0.0520 | 0.0560 | 1,136,934 | -0.01(-13.85%) |
Mar 27, 2018 | 0.0500 | 0.0701 | 0.0480 | 0.0650 | 1,497,030 | +0.02(+38.30%) |
Mar 26, 2018 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 44,660 | -0.00(-4.08%) |
Mar 23, 2018 | 0.0490 | 0.0495 | 0.0490 | 0.0490 | 31,093 | -0.00(-2.00%) |
Mar 22, 2018 | 0.0500 | 0.0525 | 0.0500 | 0.0500 | 21,884 | -0.00(-4.76%) |
Mar 21, 2018 | 0.0490 | 0.0525 | 0.0480 | 0.0525 | 114,902 | +0.01(+11.70%) |
Mar 20, 2018 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 2,336 | -0.00(-4.08%) |
Mar 19, 2018 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 68,358 | +0.00(+2.08%) |
Mar 16, 2018 | 0.0480 | 0.0485 | 0.0470 | 0.0480 | 13,086 | -0.00(-2.04%) |
Mar 15, 2018 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 90,078 | -0.00(-2.00%) |
Mar 14, 2018 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 461,272 | +0.00(+5.26%) |
Mar 13, 2018 | 0.0401 | 0.0475 | 0.0401 | 0.0475 | 536,454 | +0.01(+18.75%) |
Mar 12, 2018 | 0.0400 | 0.0410 | 0.0370 | 0.0400 | 779,664 | +0.00(+8.11%) |
Mar 09, 2018 | 0.0374 | 0.0395 | 0.0370 | 0.0370 | 323,894 | +0.00(+1.31%) |
Mar 08, 2018 | 0.0365 | 0.0375 | 0.0365 | 0.0365 | 3,976 | +0.00(+0.05%) |
Mar 07, 2018 | 0.0360 | 0.0379 | 0.0350 | 0.0365 | 2,183,892 | +0.00(+1.39%) |
Mar 06, 2018 | 0.0345 | 0.0360 | 0.0345 | 0.0360 | 72,116 | +0.00(+4.35%) |
Mar 05, 2018 | 0.0360 | 0.0360 | 0.0340 | 0.0345 | 220,094 | -0.00(-4.17%) |
Mar 02, 2018 | 0.0355 | 0.0380 | 0.0355 | 0.0360 | 116,904 | -0.00(-3.61%) |