Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1700 | 0.1967 | 0.1350 | 0.1705 | 257,151 | +0.01(+3.33%) |
May 30, 2018 | 0.1700 | 0.1700 | 0.1380 | 0.1650 | 106,050 | +0.04(+26.92%) |
May 29, 2018 | 0.1500 | 0.1500 | 0.1245 | 0.1300 | 163,350 | -0.02(-16.13%) |
May 25, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
May 24, 2018 | 0.1600 | 0.1660 | 0.1175 | 0.1500 | 167,576 | +0.00(+2.04%) |
May 23, 2018 | 0.1426 | 0.1600 | 0.1200 | 0.1470 | 310,923 | +0.02(+17.51%) |
May 22, 2018 | 0.1100 | 0.1600 | 0.0859 | 0.1251 | 425,337 | -0.01(-10.64%) |
May 21, 2018 | 0.1660 | 0.1660 | 0.0550 | 0.1400 | 644,901 | -0.00(-2.10%) |
May 18, 2018 | 0.0840 | 0.1606 | 0.0715 | 0.1430 | 773,962 | +0.06(+71.46%) |
May 17, 2018 | 0.0600 | 0.0840 | 0.0599 | 0.0834 | 1,028,845 | +0.02(+39.00%) |
May 16, 2018 | 0.0560 | 0.0700 | 0.0508 | 0.0600 | 518,448 | +0.00(+9.09%) |
May 15, 2018 | 0.0449 | 0.0560 | 0.0417 | 0.0550 | 389,395 | +0.01(+24.15%) |
May 14, 2018 | 0.0595 | 0.0595 | 0.0401 | 0.0443 | 145,669 | -0.00(-6.93%) |
May 11, 2018 | 0.0460 | 0.0563 | 0.0450 | 0.0476 | 124,200 | -0.00(-9.16%) |
May 10, 2018 | 0.0600 | 0.0642 | 0.0510 | 0.0524 | 135,500 | -0.01(-12.67%) |
May 09, 2018 | 0.0490 | 0.0642 | 0.0401 | 0.0600 | 1,790,866 | +0.01(+22.45%) |
May 08, 2018 | 0.0502 | 0.0550 | 0.0403 | 0.0490 | 860,554 | -0.00(-1.61%) |
May 07, 2018 | 0.0429 | 0.0500 | 0.0395 | 0.0498 | 589,434 | +0.01(+16.08%) |
May 04, 2018 | 0.0430 | 0.0442 | 0.0410 | 0.0429 | 84,263 | -0.00(-6.33%) |
May 03, 2018 | 0.0499 | 0.0499 | 0.0400 | 0.0458 | 214,859 | -0.00(-4.58%) |
May 02, 2018 | 0.0500 | 0.0500 | 0.0431 | 0.0480 | 328,516 | -0.00(-4.00%) |
May 01, 2018 | 0.0413 | 0.0500 | 0.0400 | 0.0500 | 304,827 | +0.00(+9.17%) |
Apr 30, 2018 | 0.0450 | 0.0495 | 0.0400 | 0.0458 | 457,434 | -0.00(-8.40%) |
Apr 27, 2018 | 0.0595 | 0.0595 | 0.0453 | 0.0500 | 254,000 | -0.00(-8.93%) |
Apr 26, 2018 | 0.0600 | 0.0600 | 0.0451 | 0.0549 | 641,700 | -0.01(-8.50%) |
Apr 25, 2018 | 0.0395 | 0.0600 | 0.0395 | 0.0600 | 882,921 | +0.02(+35.14%) |
Apr 24, 2018 | 0.0421 | 0.0450 | 0.0420 | 0.0444 | 332,653 | +0.00(+6.99%) |
Apr 23, 2018 | 0.0364 | 0.0515 | 0.0364 | 0.0415 | 182,758 | -0.01(-12.63%) |
Apr 20, 2018 | 0.0442 | 0.0595 | 0.0396 | 0.0475 | 1,145,056 | +0.01(+15.85%) |
Apr 19, 2018 | 0.0499 | 0.0499 | 0.0410 | 0.0410 | 269,567 | -0.00(-8.69%) |
Apr 18, 2018 | 0.0487 | 0.0487 | 0.0410 | 0.0449 | 211,036 | +0.00(+0.09%) |
Apr 17, 2018 | 0.0499 | 0.0499 | 0.0374 | 0.0449 | 506,502 | +0.00(+12.15%) |
Apr 16, 2018 | 0.0400 | 0.0450 | 0.0352 | 0.0400 | 810,693 | -0.00(-10.91%) |
Apr 13, 2018 | 0.0425 | 0.0449 | 0.0410 | 0.0449 | 58,462 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0530 | 0.0530 | 0.0425 | 0.0449 | 168,300 | -0.00(-8.37%) |
Apr 11, 2018 | 0.0549 | 0.0549 | 0.0450 | 0.0490 | 71,750 | -0.01(-16.70%) |
Apr 10, 2018 | 0.0560 | 0.0600 | 0.0491 | 0.0588 | 15,580 | -0.00(-0.31%) |
Apr 09, 2018 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,491 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0500 | 0.0600 | 0.0484 | 0.0590 | 513,720 | +0.00(+7.27%) |
Apr 05, 2018 | 0.0450 | 0.0550 | 0.0412 | 0.0550 | 726,716 | +0.01(+22.49%) |
Apr 04, 2018 | 0.0507 | 0.0507 | 0.0411 | 0.0449 | 263,750 | -0.00(-10.02%) |
Apr 03, 2018 | 0.0451 | 0.0544 | 0.0450 | 0.0499 | 185,748 | -0.00(-0.20%) |
Apr 02, 2018 | 0.0499 | 0.0500 | 0.0491 | 0.0500 | 177,302 | -0.00(-4.03%) |
Mar 29, 2018 | 0.0521 | 0.0521 | 0.0521 | 0 | +0.00(+8.09%) | |
Mar 28, 2018 | 0.0451 | 0.0483 | 0.0450 | 0.0482 | 352,900 | +0.00(+6.17%) |
Mar 27, 2018 | 0.0510 | 0.0510 | 0.0454 | 0.0454 | 91,000 | -0.01(-10.98%) |
Mar 26, 2018 | 0.0515 | 0.0520 | 0.0450 | 0.0510 | 265,130 | +0.00(+2.00%) |
Mar 23, 2018 | 0.0571 | 0.0577 | 0.0450 | 0.0500 | 216,000 | -0.01(-21.87%) |
Mar 22, 2018 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 58,355 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0401 | 0.0641 | 0.0401 | 0.0640 | 781,855 | +0.02(+59.60%) |
Mar 20, 2018 | 0.0479 | 0.0479 | 0.0400 | 0.0401 | 753,979 | +0.00(+0.25%) |
Mar 19, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 744,000 | -0.00(-6.98%) |
Mar 16, 2018 | 0.0499 | 0.0499 | 0.0430 | 0.0430 | 138,750 | -0.01(-13.65%) |
Mar 15, 2018 | 0.0535 | 0.0535 | 0.0492 | 0.0498 | 226,258 | -0.01(-22.19%) |
Mar 14, 2018 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 40,923 | +0.00(+7.93%) |
Mar 13, 2018 | 0.0646 | 0.0646 | 0.0530 | 0.0593 | 63,400 | -0.00(-1.00%) |
Mar 12, 2018 | 0.0605 | 0.0735 | 0.0568 | 0.0599 | 161,734 | -0.01(-19.05%) |
Mar 09, 2018 | 0.0605 | 0.0740 | 0.0605 | 0.0740 | 38,750 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0740 | 0.0740 | 0.0605 | 0.0740 | 28,822 | -0.00(-1.33%) |
Mar 07, 2018 | 0.0700 | 0.0750 | 0.0692 | 0.0750 | 26,700 | +0.01(+8.65%) |
Mar 06, 2018 | 0.0700 | 0.0700 | 0.0601 | 0.0690 | 10,421 | +0.00(+0.04%) |
Mar 05, 2018 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 372,977 | +0.01(+15.00%) |
Mar 02, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,800 | +0.00(+1.69%) |