Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0573 | 0.0585 | 0.0573 | 0.0589 | 4,964,200 | +0.00(+1.55%) |
Jun 28, 2018 | 0.0592 | 0.0608 | 0.0580 | 0.0580 | 4,093,396 | -0.00(-3.33%) |
Jun 27, 2018 | 0.0603 | 0.0613 | 0.0600 | 0.0600 | 5,189,120 | -0.00(-0.99%) |
Jun 26, 2018 | 0.0619 | 0.0625 | 0.0602 | 0.0606 | 2,898,443 | -0.00(-1.31%) |
Jun 25, 2018 | 0.0610 | 0.0618 | 0.0601 | 0.0614 | 3,461,944 | +0.00(+1.49%) |
Jun 22, 2018 | 0.0605 | 0.0624 | 0.0601 | 0.0605 | 3,319,636 | -0.00(-1.63%) |
Jun 21, 2018 | 0.0601 | 0.0625 | 0.0600 | 0.0615 | 4,889,014 | +0.00(+2.33%) |
Jun 20, 2018 | 0.0610 | 0.0619 | 0.0600 | 0.0601 | 4,648,399 | -0.00(-1.48%) |
Jun 19, 2018 | 0.0670 | 0.0670 | 0.0601 | 0.0610 | 5,037,195 | -0.00(-3.17%) |
Jun 18, 2018 | 0.0634 | 0.0659 | 0.0620 | 0.0630 | 3,976,868 | -0.00(-1.72%) |
Jun 15, 2018 | 0.0657 | 0.0657 | 0.0641 | 3,185,266 | -0.00(-2.38%) | |
Jun 14, 2018 | 0.0626 | 0.0670 | 0.0626 | 0.0657 | 6,018,897 | +0.00(+3.08%) |
Jun 13, 2018 | 0.0607 | 0.0644 | 0.0600 | 0.0637 | 4,526,655 | +0.00(+2.74%) |
Jun 12, 2018 | 0.0696 | 0.0710 | 0.0601 | 0.0620 | 11,328,710 | -0.01(-11.30%) |
Jun 11, 2018 | 0.0675 | 0.0710 | 0.0641 | 0.0699 | 20,169,496 | +0.01(+9.36%) |
Jun 08, 2018 | 0.0590 | 0.0660 | 0.0590 | 0.0639 | 8,968,869 | +0.00(+7.58%) |
Jun 07, 2018 | 0.0620 | 0.0620 | 0.0590 | 0.0594 | 3,911,616 | -0.00(-0.97%) |
Jun 06, 2018 | 0.0600 | 0.0609 | 0.0580 | 0.0600 | 7,619,964 | +0.00(+1.35%) |
Jun 05, 2018 | 0.0587 | 0.0600 | 0.0550 | 0.0592 | 5,420,604 | +0.00(+1.54%) |
Jun 04, 2018 | 0.0583 | 0.0590 | 0.0573 | 0.0583 | 4,130,330 | +0.00(+0.34%) |
Jun 01, 2018 | 0.0580 | 0.0599 | 0.0560 | 0.0581 | 3,912,815 | -0.00(-2.75%) |
May 31, 2018 | 0.0600 | 0.0617 | 0.0590 | 0.0597 | 3,196,140 | -0.00(-0.43%) |
May 30, 2018 | 0.0609 | 0.0619 | 0.0600 | 0.0600 | 2,885,176 | -0.00(-1.38%) |
May 29, 2018 | 0.0600 | 0.0629 | 0.0591 | 0.0608 | 4,077,755 | -0.00(-0.26%) |
May 25, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+1.50%) | |
May 24, 2018 | 0.0604 | 0.0604 | 0.0590 | 0.0601 | 3,024,718 | -0.00(-1.48%) |
May 23, 2018 | 0.0614 | 0.0628 | 0.0600 | 0.0610 | 2,694,909 | +0.00(+0.83%) |
May 22, 2018 | 0.0635 | 0.0640 | 0.0590 | 0.0605 | 6,448,825 | -0.00(-5.47%) |
May 21, 2018 | 0.0590 | 0.0640 | 0.0586 | 0.0640 | 10,843,308 | +0.01(+10.34%) |
May 18, 2018 | 0.0575 | 0.0609 | 0.0575 | 0.0580 | 3,145,087 | -0.00(-1.02%) |
May 17, 2018 | 0.0595 | 0.0620 | 0.0580 | 0.0586 | 3,872,242 | -0.00(-1.51%) |
May 16, 2018 | 0.0611 | 0.0620 | 0.0595 | 0.0595 | 5,894,656 | -0.00(-1.33%) |
May 15, 2018 | 0.0596 | 0.0615 | 0.0582 | 0.0603 | 7,529,357 | +0.00(+2.26%) |
May 14, 2018 | 0.0578 | 0.0600 | 0.0575 | 0.0590 | 4,972,678 | +0.00(+4.93%) |
May 11, 2018 | 0.0560 | 0.0600 | 0.0560 | 0.0562 | 3,881,666 | -0.00(-3.10%) |
May 10, 2018 | 0.0589 | 0.0590 | 0.0552 | 0.0580 | 4,763,704 | -0.00(-1.53%) |
May 09, 2018 | 0.0582 | 0.0600 | 0.0580 | 0.0589 | 3,120,942 | +0.00(+1.38%) |
May 08, 2018 | 0.0590 | 0.0600 | 0.0580 | 0.0581 | 3,262,236 | -0.00(-3.17%) |
May 07, 2018 | 0.0597 | 0.0615 | 0.0580 | 0.0600 | 2,619,214 | +0.00(+3.45%) |
May 04, 2018 | 0.0609 | 0.0625 | 0.0580 | 0.0580 | 4,618,641 | -0.00(-3.33%) |
May 03, 2018 | 0.0605 | 0.0630 | 0.0580 | 0.0600 | 3,017,501 | +0.00(+0.00%) |
May 02, 2018 | 0.0602 | 0.0615 | 0.0575 | 0.0600 | 5,053,165 | +0.00(+3.45%) |
May 01, 2018 | 0.0625 | 0.0625 | 0.0575 | 0.0580 | 5,464,631 | -0.00(-2.52%) |
Apr 30, 2018 | 0.0580 | 0.0627 | 0.0580 | 0.0595 | 6,850,145 | -0.00(-1.49%) |
Apr 27, 2018 | 0.0628 | 0.0630 | 0.0600 | 0.0604 | 6,646,381 | -0.00(-0.98%) |
Apr 26, 2018 | 0.0640 | 0.0670 | 0.0610 | 0.0610 | 7,153,996 | -0.00(-5.57%) |
Apr 25, 2018 | 0.0725 | 0.0725 | 0.0610 | 0.0646 | 12,752,103 | -0.01(-8.76%) |
Apr 24, 2018 | 0.0710 | 0.0740 | 0.0685 | 0.0708 | 14,502,772 | +0.00(+4.42%) |
Apr 23, 2018 | 0.0620 | 0.0689 | 0.0620 | 0.0678 | 14,518,432 | +0.01(+9.35%) |
Apr 20, 2018 | 0.0565 | 0.0630 | 0.0560 | 0.0620 | 12,223,273 | +0.01(+10.71%) |
Apr 19, 2018 | 0.0573 | 0.0600 | 0.0551 | 0.0560 | 7,946,898 | -0.00(-2.27%) |
Apr 18, 2018 | 0.0600 | 0.0600 | 0.0550 | 0.0573 | 8,257,228 | +0.00(+3.06%) |
Apr 17, 2018 | 0.0640 | 0.0640 | 0.0550 | 0.0556 | 16,086,849 | -0.01(-11.04%) |
Apr 16, 2018 | 0.0591 | 0.0639 | 0.0565 | 0.0625 | 28,813,832 | +0.01(+10.82%) |
Apr 13, 2018 | 0.0530 | 0.0583 | 0.0518 | 0.0564 | 15,460,945 | +0.00(+7.43%) |
Apr 12, 2018 | 0.0579 | 0.0579 | 0.0511 | 0.0525 | 14,725,953 | -0.00(-6.25%) |
Apr 11, 2018 | 0.0491 | 0.0560 | 0.0480 | 0.0560 | 18,245,824 | +0.01(+13.13%) |
Apr 10, 2018 | 0.0516 | 0.0518 | 0.0475 | 0.0495 | 23,654,924 | -0.00(-5.89%) |
Apr 09, 2018 | 0.0551 | 0.0580 | 0.0516 | 0.0526 | 15,404,079 | -0.00(-7.07%) |
Apr 06, 2018 | 0.0582 | 0.0600 | 0.0555 | 0.0566 | 5,013,755 | -0.00(-2.75%) |
Apr 05, 2018 | 0.0595 | 0.0595 | 0.0576 | 0.0582 | 8,277,664 | -0.00(-3.00%) |
Apr 04, 2018 | 0.0606 | 0.0612 | 0.0594 | 0.0600 | 7,771,094 | -0.00(-0.33%) |
Apr 03, 2018 | 0.0625 | 0.0635 | 0.0602 | 0.0602 | 6,262,707 | -0.00(-4.44%) |