Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0420 | 0.0475 | 0.0420 | 0.0457 | 4,131,367 | +0.00(+6.28%) |
Jun 28, 2018 | 0.0442 | 0.0451 | 0.0410 | 0.0430 | 3,043,441 | -0.00(-0.92%) |
Jun 27, 2018 | 0.0476 | 0.0490 | 0.0420 | 0.0434 | 7,219,622 | -0.00(-9.58%) |
Jun 26, 2018 | 0.0417 | 0.0495 | 0.0410 | 0.0480 | 8,930,832 | +0.01(+17.30%) |
Jun 25, 2018 | 0.0461 | 0.0461 | 0.0395 | 0.0409 | 7,194,791 | -0.00(-7.21%) |
Jun 22, 2018 | 0.0510 | 0.0510 | 0.0350 | 0.0441 | 13,021,845 | -0.01(-11.45%) |
Jun 21, 2018 | 0.0555 | 0.0558 | 0.0470 | 0.0498 | 7,318,250 | -0.00(-6.39%) |
Jun 20, 2018 | 0.0535 | 0.0565 | 0.0500 | 0.0532 | 4,328,831 | +0.00(+0.38%) |
Jun 19, 2018 | 0.0582 | 0.0610 | 0.0501 | 0.0530 | 7,282,822 | -0.00(-6.19%) |
Jun 18, 2018 | 0.0520 | 0.0581 | 0.0500 | 0.0565 | 12,823,997 | +0.01(+10.14%) |
Jun 15, 2018 | 0.0646 | 0.0490 | 0.0513 | 23,464,186 | -0.01(-20.59%) | |
Jun 14, 2018 | 0.0585 | 0.0680 | 0.0565 | 0.0646 | 27,456,634 | +0.01(+15.56%) |
Jun 13, 2018 | 0.0491 | 0.0570 | 0.0485 | 0.0559 | 17,338,758 | +0.01(+13.85%) |
Jun 12, 2018 | 0.0467 | 0.0549 | 0.0438 | 0.0491 | 29,853,390 | +0.01(+12.10%) |
Jun 11, 2018 | 0.0362 | 0.0439 | 0.0345 | 0.0438 | 12,457,456 | +0.01(+21.67%) |
Jun 08, 2018 | 0.0396 | 0.0398 | 0.0340 | 0.0360 | 6,170,591 | -0.00(-8.63%) |
Jun 07, 2018 | 0.0398 | 0.0399 | 0.0335 | 0.0394 | 13,482,821 | +0.01(+16.22%) |
Jun 06, 2018 | 0.0271 | 0.0346 | 0.0271 | 0.0339 | 14,908,422 | +0.01(+19.79%) |
Jun 05, 2018 | 0.0268 | 0.0289 | 0.0262 | 0.0283 | 3,146,229 | +0.00(+5.40%) |
Jun 04, 2018 | 0.0257 | 0.0270 | 0.0255 | 0.0268 | 3,256,441 | +0.00(+3.67%) |
Jun 01, 2018 | 0.0257 | 0.0265 | 0.0252 | 0.0259 | 2,364,189 | +0.00(+0.04%) |
May 31, 2018 | 0.0238 | 0.0263 | 0.0235 | 0.0259 | 4,011,595 | +0.00(+3.15%) |
May 30, 2018 | 0.0252 | 0.0264 | 0.0242 | 0.0251 | 10,976,542 | -0.00(-3.46%) |
May 29, 2018 | 0.0270 | 0.0276 | 0.0251 | 0.0260 | 7,647,303 | -0.00(-4.24%) |
May 25, 2018 | 0.0272 | 0.0272 | 0.0272 | 0 | -0.00(-4.40%) | |
May 24, 2018 | 0.0279 | 0.0286 | 0.0278 | 0.0284 | 4,017,709 | +0.00(+0.35%) |
May 23, 2018 | 0.0288 | 0.0288 | 0.0278 | 0.0283 | 4,800,394 | -0.00(-1.74%) |
May 22, 2018 | 0.0292 | 0.0298 | 0.0262 | 0.0288 | 12,368,663 | -0.00(-2.57%) |
May 21, 2018 | 0.0298 | 0.0315 | 0.0290 | 0.0296 | 8,976,955 | -0.00(-0.81%) |
May 18, 2018 | 0.0301 | 0.0302 | 0.0291 | 0.0298 | 4,676,651 | -0.00(-0.33%) |
May 17, 2018 | 0.0307 | 0.0308 | 0.0295 | 0.0299 | 5,057,563 | -0.00(-1.32%) |
May 16, 2018 | 0.0310 | 0.0310 | 0.0296 | 0.0303 | 7,733,319 | -0.00(-2.26%) |
May 15, 2018 | 0.0289 | 0.0310 | 0.0288 | 0.0310 | 11,824,056 | +0.00(+7.27%) |
May 14, 2018 | 0.0285 | 0.0297 | 0.0284 | 0.0289 | 3,390,539 | +0.00(+0.80%) |
May 11, 2018 | 0.0300 | 0.0306 | 0.0280 | 0.0287 | 7,593,279 | -0.00(-4.91%) |
May 10, 2018 | 0.0310 | 0.0310 | 0.0290 | 0.0301 | 8,537,991 | -0.00(-2.74%) |
May 09, 2018 | 0.0307 | 0.0313 | 0.0301 | 0.0310 | 4,613,015 | +0.00(+1.14%) |
May 08, 2018 | 0.0314 | 0.0325 | 0.0301 | 0.0307 | 6,122,765 | -0.00(-2.70%) |
May 07, 2018 | 0.0305 | 0.0316 | 0.0301 | 0.0315 | 4,371,178 | +0.00(+1.94%) |
May 04, 2018 | 0.0305 | 0.0320 | 0.0300 | 0.0309 | 4,652,382 | -0.00(-0.32%) |
May 03, 2018 | 0.0330 | 0.0330 | 0.0301 | 0.0310 | 5,145,074 | -0.00(-5.49%) |
May 02, 2018 | 0.0327 | 0.0333 | 0.0307 | 0.0328 | 5,230,175 | -0.00(-0.61%) |
May 01, 2018 | 0.0335 | 0.0350 | 0.0321 | 0.0330 | 6,317,113 | -0.00(-0.90%) |
Apr 30, 2018 | 0.0310 | 0.0335 | 0.0300 | 0.0333 | 5,858,586 | +0.00(+4.39%) |
Apr 27, 2018 | 0.0310 | 0.0323 | 0.0303 | 0.0319 | 3,927,755 | +0.00(+1.27%) |
Apr 26, 2018 | 0.0323 | 0.0330 | 0.0290 | 0.0315 | 6,531,311 | -0.00(-4.26%) |
Apr 25, 2018 | 0.0350 | 0.0370 | 0.0283 | 0.0329 | 7,562,569 | -0.00(-2.66%) |
Apr 24, 2018 | 0.0335 | 0.0350 | 0.0320 | 0.0338 | 9,469,213 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0347 | 0.0366 | 0.0323 | 0.0338 | 8,089,538 | -0.00(-1.46%) |
Apr 20, 2018 | 0.0343 | 0.0348 | 0.0301 | 0.0343 | 10,642,739 | -0.00(-0.29%) |
Apr 19, 2018 | 0.0333 | 0.0345 | 0.0282 | 0.0344 | 17,257,626 | +0.00(+5.39%) |
Apr 18, 2018 | 0.0365 | 0.0395 | 0.0300 | 0.0326 | 32,592,192 | -0.00(-11.06%) |
Apr 17, 2018 | 0.0257 | 0.0375 | 0.0255 | 0.0367 | 52,930,544 | +0.01(+42.80%) |
Apr 16, 2018 | 0.0270 | 0.0274 | 0.0250 | 0.0257 | 9,109,124 | -0.00(-2.28%) |
Apr 13, 2018 | 0.0280 | 0.0280 | 0.0240 | 0.0263 | 22,825,468 | -0.00(-2.23%) |
Apr 12, 2018 | 0.0258 | 0.0290 | 0.0250 | 0.0269 | 19,820,658 | +0.00(+4.26%) |
Apr 11, 2018 | 0.0244 | 0.0270 | 0.0241 | 0.0258 | 7,863,962 | -0.00(-4.44%) |
Apr 10, 2018 | 0.0279 | 0.0280 | 0.0266 | 0.0270 | 8,605,239 | -0.00(-3.23%) |
Apr 09, 2018 | 0.0280 | 0.0285 | 0.0272 | 0.0279 | 5,894,523 | -0.00(-0.36%) |
Apr 06, 2018 | 0.0285 | 0.0300 | 0.0270 | 0.0280 | 13,486,667 | -0.00(-5.72%) |
Apr 05, 2018 | 0.0310 | 0.0319 | 0.0279 | 0.0297 | 9,421,510 | -0.00(-5.71%) |
Apr 04, 2018 | 0.0350 | 0.0360 | 0.0301 | 0.0315 | 8,179,612 | -0.00(-7.35%) |
Apr 03, 2018 | 0.0329 | 0.0380 | 0.0310 | 0.0340 | 13,622,198 | +0.00(+6.25%) |