Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 110,650 | +0.00(+0.00%) |
May 30, 2018 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 675,490 | +0.00(+1.69%) |
May 29, 2018 | 0.0629 | 0.0630 | 0.0590 | 0.0590 | 25,740 | -0.00(-1.67%) |
May 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
May 24, 2018 | 0.0700 | 0.0700 | 0.0630 | 0.0650 | 145,208 | +0.00(+6.56%) |
May 23, 2018 | 0.0605 | 0.0639 | 0.0570 | 0.0610 | 462,503 | -0.00(-1.61%) |
May 22, 2018 | 0.0631 | 0.0689 | 0.0620 | 0.0620 | 244,500 | +0.00(+0.81%) |
May 21, 2018 | 0.0611 | 0.0680 | 0.0611 | 0.0615 | 186,803 | +0.00(+0.82%) |
May 18, 2018 | 0.0610 | 0.0698 | 0.0610 | 0.0610 | 161,898 | -0.01(-12.73%) |
May 17, 2018 | 0.0690 | 0.0699 | 0.0620 | 0.0699 | 38,000 | -0.00(-0.14%) |
May 16, 2018 | 0.0699 | 0.0700 | 0.0615 | 0.0700 | 78,577 | -0.00(-4.11%) |
May 15, 2018 | 0.0820 | 0.0820 | 0.0650 | 0.0730 | 210,800 | -0.01(-6.67%) |
May 14, 2018 | 0.0795 | 0.0795 | 0.0782 | 0.0782 | 6,473 | +0.01(+10.17%) |
May 11, 2018 | 0.0750 | 0.0750 | 0.0701 | 0.0710 | 57,000 | -0.01(-16.47%) |
May 10, 2018 | 0.0694 | 0.0850 | 0.0660 | 0.0850 | 351,982 | +0.02(+32.81%) |
May 09, 2018 | 0.0700 | 0.0700 | 0.0611 | 0.0640 | 440,500 | -0.01(-8.57%) |
May 08, 2018 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 70,002 | -0.01(-9.91%) |
May 07, 2018 | 0.0621 | 0.0777 | 0.0621 | 0.0777 | 258,702 | +0.01(+19.54%) |
May 04, 2018 | 0.0640 | 0.0650 | 0.0611 | 0.0650 | 195,100 | +0.00(+1.40%) |
May 03, 2018 | 0.0700 | 0.0750 | 0.0641 | 0.0641 | 142,500 | -0.00(-1.38%) |
May 02, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 504,399 | +0.00(+3.17%) |
May 01, 2018 | 0.0840 | 0.0840 | 0.0630 | 0.0630 | 585,401 | -0.02(-25.00%) |
Apr 30, 2018 | 0.0720 | 0.0840 | 0.0660 | 0.0840 | 92,002 | +0.01(+20.00%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 526,118 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 218,680 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0601 | 0.0750 | 0.0600 | 0.0700 | 635,220 | +0.01(+16.47%) |
Apr 24, 2018 | 0.0666 | 0.0667 | 0.0601 | 0.0601 | 75,500 | -0.01(-14.02%) |
Apr 23, 2018 | 0.0650 | 0.0799 | 0.0650 | 0.0699 | 180,950 | -0.00(-0.14%) |
Apr 20, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 110,500 | -0.01(-12.39%) |
Apr 19, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0799 | 65,000 | +0.01(+14.14%) |
Apr 18, 2018 | 0.0775 | 0.0800 | 0.0700 | 0.0700 | 382,592 | +0.00(+0.00%) |
Apr 17, 2018 | 0.0653 | 0.0700 | 0.0650 | 0.0700 | 74,500 | -0.00(-6.54%) |
Apr 16, 2018 | 0.0700 | 0.0749 | 0.0700 | 0.0749 | 100,000 | -0.00(-0.13%) |
Apr 13, 2018 | 0.0705 | 0.0750 | 0.0690 | 0.0750 | 404,627 | -0.01(-16.67%) |
Apr 12, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0900 | 353,100 | +0.01(+8.43%) |
Apr 11, 2018 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 36,227 | +0.00(+3.75%) |
Apr 10, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 198,000 | -0.01(-11.01%) |
Apr 09, 2018 | 0.0900 | 0.0950 | 0.0800 | 0.0899 | 267,000 | +0.01(+16.00%) |
Apr 06, 2018 | 0.0970 | 0.0970 | 0.0750 | 0.0775 | 569,720 | -0.02(-18.42%) |
Apr 05, 2018 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 174,968 | +0.01(+18.75%) |
Apr 04, 2018 | 0.0800 | 0.1100 | 0.0750 | 0.0800 | 565,238 | +0.00(+0.00%) |
Apr 03, 2018 | 0.0800 | 0.0870 | 0.0800 | 0.0800 | 102,362 | +0.01(+14.29%) |
Apr 02, 2018 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 414,817 | +0.01(+16.67%) |
Mar 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | |
Mar 28, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 1,767,544 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0430 | 0.0475 | 0.0400 | 0.0400 | 478,958 | -0.00(-4.99%) |
Mar 26, 2018 | 0.0430 | 0.0443 | 0.0421 | 0.0421 | 127,200 | -0.00(-6.44%) |
Mar 23, 2018 | 0.0455 | 0.0508 | 0.0430 | 0.0450 | 962,969 | -0.01(-14.93%) |
Mar 22, 2018 | 0.0550 | 0.0550 | 0.0451 | 0.0529 | 680,034 | -0.01(-8.79%) |
Mar 21, 2018 | 0.0465 | 0.0596 | 0.0450 | 0.0580 | 1,429,100 | +0.01(+20.83%) |
Mar 20, 2018 | 0.0460 | 0.0480 | 0.0455 | 0.0480 | 45,155 | +0.00(+4.35%) |
Mar 19, 2018 | 0.0400 | 0.0540 | 0.0400 | 0.0460 | 673,807 | +0.00(+9.52%) |
Mar 16, 2018 | 0.0500 | 0.0500 | 0.0400 | 0.0420 | 2,341,972 | -0.01(-16.00%) |
Mar 15, 2018 | 0.0501 | 0.0501 | 0.0499 | 0.0500 | 786,787 | -0.00(-9.09%) |
Mar 14, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 58,716 | +0.00(+7.84%) |
Mar 13, 2018 | 0.0520 | 0.0600 | 0.0500 | 0.0510 | 639,784 | -0.01(-15.00%) |
Mar 12, 2018 | 0.0550 | 0.0750 | 0.0550 | 0.0600 | 418,000 | +0.01(+20.00%) |
Mar 09, 2018 | 0.0550 | 0.0660 | 0.0500 | 0.0500 | 110,000 | -0.01(-23.08%) |
Mar 08, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 50,000 | +0.01(+8.33%) |
Mar 07, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 140,000 | -0.01(-8.95%) |
Mar 06, 2018 | 0.0680 | 0.0680 | 0.0659 | 0.0659 | 30,100 | +0.01(+9.83%) |
Mar 05, 2018 | 0.0612 | 0.0700 | 0.0590 | 0.0600 | 65,600 | -0.01(-11.76%) |
Mar 02, 2018 | 0.0554 | 0.0700 | 0.0500 | 0.0680 | 321,550 | +0.01(+13.52%) |