Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.3480 | 0.2330 | 0.3100 | 60,966,108 | +0.08(+34.72%) | |
Jun 28, 2018 | 0.2100 | 0.2700 | 0.1855 | 0.2301 | 28,752,360 | +0.02(+10.15%) |
Jun 27, 2018 | 0.2325 | 0.2325 | 0.1780 | 0.2089 | 39,435,240 | -0.04(-15.15%) |
Jun 26, 2018 | 0.3024 | 0.3025 | 0.2400 | 0.2462 | 28,406,116 | -0.04(-15.10%) |
Jun 25, 2018 | 0.3279 | 0.3279 | 0.2800 | 0.2900 | 17,625,924 | -0.02(-7.53%) |
Jun 22, 2018 | 0.3430 | 0.3450 | 0.3100 | 0.3136 | 18,398,344 | -0.02(-6.94%) |
Jun 21, 2018 | 0.3119 | 0.3700 | 0.3099 | 0.3370 | 35,006,100 | +0.03(+8.01%) |
Jun 20, 2018 | 0.3182 | 0.3500 | 0.3000 | 0.3120 | 36,165,328 | -0.14(-30.65%) |
Jun 19, 2018 | 0.3600 | 0.4500 | 0.3450 | 0.4499 | 33,361,380 | +0.09(+26.70%) |
Jun 18, 2018 | 0.3532 | 0.3619 | 0.3450 | 0.3551 | 12,962,185 | +0.01(+2.93%) |
Jun 15, 2018 | 0.3599 | 0.3377 | 0.3450 | 20,262,008 | -0.00(-1.32%) | |
Jun 14, 2018 | 0.3800 | 0.3800 | 0.3460 | 0.3496 | 25,664,804 | -0.02(-5.26%) |
Jun 13, 2018 | 0.4002 | 0.4100 | 0.3675 | 0.3690 | 29,019,652 | -0.02(-5.38%) |
Jun 12, 2018 | 0.3919 | 0.4200 | 0.3740 | 0.3900 | 27,439,990 | +0.01(+3.89%) |
Jun 11, 2018 | 0.3800 | 0.3900 | 0.3621 | 0.3754 | 15,748,028 | +0.02(+4.57%) |
Jun 08, 2018 | 0.4050 | 0.4050 | 0.3560 | 0.3590 | 21,554,288 | -0.01(-3.18%) |
Jun 07, 2018 | 0.3450 | 0.4020 | 0.3400 | 0.3708 | 33,243,446 | +0.03(+8.74%) |
Jun 06, 2018 | 0.3318 | 0.3410 | 31,521,696 | -0.05(-12.38%) | ||
Jun 05, 2018 | 0.4280 | 0.4320 | 0.3700 | 0.3892 | 23,346,320 | -0.03(-7.58%) |
Jun 04, 2018 | 0.4520 | 0.4548 | 0.4125 | 0.4211 | 17,270,702 | -0.01(-3.31%) |
Jun 01, 2018 | 0.4250 | 0.4500 | 0.4080 | 0.4355 | 15,984,453 | +0.00(+0.90%) |
May 31, 2018 | 0.4700 | 0.4700 | 0.4118 | 0.4316 | 20,889,948 | -0.03(-6.38%) |
May 30, 2018 | 0.4811 | 0.4998 | 0.4230 | 0.4610 | 33,673,660 | -0.01(-1.91%) |
May 29, 2018 | 0.4281 | 0.5160 | 0.4180 | 0.4700 | 43,977,024 | +0.06(+15.34%) |
May 25, 2018 | 0.4075 | 0.4075 | 0.4075 | 0 | -0.05(-11.74%) | |
May 24, 2018 | 0.5000 | 0.5000 | 0.4510 | 0.4617 | 20,452,820 | -0.03(-6.35%) |
May 23, 2018 | 0.5450 | 0.5450 | 0.4600 | 0.4930 | 28,007,848 | -0.04(-7.90%) |
May 22, 2018 | 0.6170 | 0.6170 | 0.5006 | 0.5353 | 20,284,300 | -0.07(-12.20%) |
May 21, 2018 | 0.6793 | 0.6888 | 0.5900 | 0.6097 | 18,098,200 | -0.05(-8.22%) |
May 18, 2018 | 0.6500 | 0.6925 | 0.6260 | 0.6643 | 17,360,844 | +0.03(+5.36%) |
May 17, 2018 | 0.6860 | 0.6870 | 0.6153 | 0.6305 | 20,882,804 | -0.05(-7.42%) |
May 16, 2018 | 0.6600 | 0.7300 | 0.6420 | 0.6810 | 34,463,664 | +0.03(+4.43%) |
May 15, 2018 | 0.6850 | 0.6900 | 0.6300 | 0.6521 | 20,656,130 | -0.03(-4.38%) |
May 14, 2018 | 0.7035 | 0.7600 | 0.6511 | 0.6820 | 43,720,124 | +0.03(+4.75%) |
May 11, 2018 | 0.6200 | 0.7100 | 0.5500 | 0.6511 | 31,006,208 | +0.04(+6.37%) |
May 10, 2018 | 0.8300 | 0.8569 | 0.6050 | 0.6121 | 30,191,658 | -0.17(-22.05%) |
May 09, 2018 | 1.350 | 1.390 | 0.7800 | 0.7852 | 40,632,180 | -0.66(-45.85%) |
May 08, 2018 | 1.990 | 1.990 | 1.430 | 1.450 | 22,505,136 | -0.66(-31.28%) |
May 07, 2018 | 2.160 | 2.160 | 2.070 | 2.110 | 2,419,113 | -0.01(-0.47%) |
May 04, 2018 | 2.160 | 2.160 | 2.050 | 2.120 | 2,621,005 | -0.01(-0.47%) |
May 03, 2018 | 2.190 | 2.210 | 2.100 | 2.130 | 2,357,548 | -0.02(-0.93%) |
May 02, 2018 | 2.170 | 2.220 | 2.030 | 2.150 | 6,357,754 | -0.02(-0.92%) |
May 01, 2018 | 2.250 | 2.270 | 2.130 | 2.170 | 4,814,628 | -0.11(-4.82%) |
Apr 30, 2018 | 2.450 | 2.479 | 2.260 | 2.280 | 5,129,222 | -0.18(-7.32%) |
Apr 27, 2018 | 2.530 | 2.550 | 2.450 | 2.460 | 4,053,542 | -0.04(-1.60%) |
Apr 26, 2018 | 2.480 | 2.690 | 2.420 | 2.500 | 6,630,679 | -0.01(-0.40%) |
Apr 25, 2018 | 2.480 | 2.550 | 2.360 | 2.510 | 5,479,052 | +0.09(+3.72%) |
Apr 24, 2018 | 2.450 | 2.460 | 2.300 | 2.420 | 5,237,481 | -0.04(-1.63%) |
Apr 23, 2018 | 2.340 | 2.500 | 2.290 | 2.460 | 6,958,915 | +0.19(+8.37%) |
Apr 20, 2018 | 2.460 | 2.549 | 2.230 | 2.270 | 10,897,165 | -0.28(-10.98%) |
Apr 19, 2018 | 2.485 | 2.650 | 2.120 | 2.550 | 44,215,052 | -1.28(-33.42%) |
Apr 18, 2018 | 3.990 | 4.240 | 3.780 | 3.830 | 11,744,056 | -0.13(-3.28%) |
Apr 17, 2018 | 4.000 | 4.830 | 3.770 | 3.960 | 30,510,908 | -0.25(-5.94%) |
Apr 16, 2018 | 3.340 | 4.300 | 3.190 | 4.210 | 20,673,430 | +1.00(+31.15%) |
Apr 13, 2018 | 3.020 | 3.590 | 2.910 | 3.210 | 10,050,773 | +0.19(+6.29%) |
Apr 12, 2018 | 2.950 | 3.070 | 2.880 | 3.020 | 2,116,982 | +0.08(+2.72%) |
Apr 11, 2018 | 2.880 | 2.940 | 2.760 | 2.940 | 2,601,858 | +0.08(+2.80%) |
Apr 10, 2018 | 3.120 | 3.150 | 2.850 | 2.860 | 2,859,840 | -0.25(-8.04%) |
Apr 09, 2018 | 2.980 | 3.140 | 2.880 | 3.110 | 3,512,147 | +0.17(+5.78%) |
Apr 06, 2018 | 2.880 | 2.989 | 2.650 | 2.940 | 4,912,767 | +0.06(+2.08%) |
Apr 05, 2018 | 3.300 | 3.350 | 2.820 | 2.880 | 7,663,085 | -0.10(-3.36%) |
Apr 04, 2018 | 2.520 | 3.080 | 2.420 | 2.980 | 7,218,191 | +0.41(+15.95%) |
Apr 03, 2018 | 2.500 | 2.650 | 2.270 | 2.570 | 6,008,359 | -0.09(-3.38%) |