Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0682 | 0.0730 | 0.0641 | 0.0720 | 35,802 | +0.00(+5.88%) |
Jun 28, 2018 | 0.0680 | 0.0601 | 0.0635 | 0.0680 | 87,900 | +0.01(+13.14%) |
Jun 27, 2018 | 0.0700 | 0.0700 | 0.0601 | 0.0601 | 70,702 | -0.01(-14.39%) |
Jun 26, 2018 | 0.0710 | 0.0720 | 0.0700 | 0.0702 | 383,497 | -0.01(-7.63%) |
Jun 25, 2018 | 0.0798 | 0.0798 | 0.0692 | 0.0760 | 146,800 | +0.00(+0.13%) |
Jun 22, 2018 | 0.0755 | 0.0759 | 0.0700 | 0.0759 | 81,407 | +0.00(+0.00%) |
Jun 21, 2018 | 0.0700 | 0.0760 | 0.0700 | 0.0759 | 46,635 | +0.00(+3.97%) |
Jun 20, 2018 | 0.0731 | 0.0731 | 0.0700 | 0.0730 | 298,742 | -0.01(-8.75%) |
Jun 19, 2018 | 0.0720 | 0.0830 | 0.0710 | 0.0800 | 54,799 | -0.00(-2.44%) |
Jun 18, 2018 | 0.0710 | 0.0820 | 0.0710 | 0.0820 | 38,160 | -0.01(-8.89%) |
Jun 15, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0820 | 0.0900 | 0.0820 | 0.0900 | 51,514 | +0.01(+12.50%) |
Jun 13, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 21,700 | -0.00(-1.23%) |
Jun 12, 2018 | 0.0810 | 0.0880 | 0.0810 | 0.0810 | 63,750 | -0.01(-6.14%) |
Jun 11, 2018 | 0.0940 | 0.0940 | 0.0800 | 0.0863 | 86,163 | +0.01(+6.41%) |
Jun 08, 2018 | 0.0900 | 0.0900 | 0.0811 | 0.0811 | 14,300 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0886 | 0.0886 | 0.0811 | 0.0811 | 100,000 | +0.00(+0.12%) |
Jun 06, 2018 | 0.0950 | 0.0950 | 0.0810 | 0.0810 | 26,450 | +0.00(+1.25%) |
Jun 05, 2018 | 0.0920 | 0.0920 | 0.0800 | 0.0800 | 40,665 | -0.01(-11.31%) |
Jun 04, 2018 | 0.0850 | 0.0902 | 0.0780 | 0.0902 | 90,410 | +0.00(+2.50%) |
Jun 01, 2018 | 0.0761 | 0.0890 | 0.0761 | 0.0880 | 323,439 | -0.00(-1.40%) |
May 31, 2018 | 0.0892 | 0.0915 | 0.0892 | 0.0892 | 2,411 | -0.00(-0.83%) |
May 30, 2018 | 0.0920 | 0.0920 | 0.0865 | 0.0900 | 9,450 | -0.00(-2.17%) |
May 29, 2018 | 0.0884 | 0.0920 | 0.0880 | 0.0920 | 27,250 | +0.00(+0.00%) |
May 25, 2018 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.01(+6.36%) | |
May 24, 2018 | 0.0990 | 0.0990 | 0.0865 | 0.0865 | 46,750 | -0.01(-13.50%) |
May 23, 2018 | 0.0874 | 0.1000 | 0.0860 | 0.1000 | 6,762 | +0.01(+11.61%) |
May 22, 2018 | 0.0900 | 0.0900 | 0.0860 | 0.0896 | 80,134 | -0.00(-0.44%) |
May 21, 2018 | 0.0897 | 0.0975 | 0.0860 | 0.0900 | 214,450 | +0.00(+3.45%) |
May 18, 2018 | 0.0950 | 0.0950 | 0.0865 | 0.0870 | 74,119 | -0.01(-13.00%) |
May 16, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
May 15, 2018 | 0.0950 | 0.0950 | 0.0860 | 0.0950 | 53,247 | +0.01(+9.20%) |
May 14, 2018 | 0.0810 | 0.0940 | 0.0810 | 0.0870 | 34,950 | -0.01(-7.45%) |
May 11, 2018 | 0.0868 | 0.0940 | 0.0840 | 0.0940 | 40,034 | +0.00(+0.00%) |
May 10, 2018 | 0.0940 | 0.0940 | 0.0880 | 0.0940 | 24,775 | +0.01(+10.59%) |
May 09, 2018 | 0.0949 | 0.0960 | 0.0850 | 0.0850 | 26,236 | -0.01(-14.14%) |
May 08, 2018 | 0.0990 | 0.1000 | 0.0900 | 0.0990 | 121,210 | -0.00(-1.00%) |
May 07, 2018 | 0.0910 | 0.1000 | 0.0850 | 0.1000 | 100,500 | +0.00(+0.00%) |
May 04, 2018 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 5,300 | +0.01(+11.11%) |
May 03, 2018 | 0.0895 | 0.1000 | 0.0800 | 0.0900 | 135,100 | -0.01(-5.26%) |
May 02, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 139,155 | +0.00(+0.00%) |
May 01, 2018 | 0.0907 | 0.0999 | 0.0907 | 0.0950 | 19,719 | +0.00(+5.44%) |
Apr 30, 2018 | 0.0793 | 0.1000 | 0.0793 | 0.0901 | 391,477 | +0.01(+11.23%) |
Apr 27, 2018 | 0.0899 | 0.0899 | 0.0810 | 0.0810 | 32,750 | -0.02(-18.67%) |
Apr 26, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0996 | 51,971 | +0.01(+9.45%) |
Apr 25, 2018 | 0.0850 | 0.0910 | 0.0850 | 0.0910 | 162,900 | +0.01(+5.83%) |
Apr 24, 2018 | 0.0820 | 0.0990 | 0.0820 | 0.0860 | 349,679 | -0.00(-2.28%) |
Apr 23, 2018 | 0.0860 | 0.0920 | 0.0820 | 0.0880 | 132,466 | +0.01(+7.32%) |
Apr 20, 2018 | 0.0780 | 0.0900 | 0.0780 | 0.0820 | 466,350 | -0.00(-3.53%) |
Apr 19, 2018 | 0.0805 | 0.0850 | 0.0800 | 0.0850 | 50,500 | -0.00(-5.56%) |
Apr 18, 2018 | 0.0910 | 0.0910 | 0.0820 | 0.0900 | 24,300 | +0.01(+9.76%) |
Apr 17, 2018 | 0.0868 | 0.0910 | 0.0820 | 0.0820 | 41,004 | -0.00(-5.75%) |
Apr 16, 2018 | 0.0900 | 0.0910 | 0.0845 | 0.0870 | 138,147 | +0.00(+5.84%) |
Apr 13, 2018 | 0.0850 | 0.0880 | 0.0822 | 0.0822 | 283,600 | -0.00(-4.42%) |
Apr 12, 2018 | 0.0927 | 0.0935 | 0.0850 | 0.0860 | 666,000 | +0.01(+7.50%) |
Apr 11, 2018 | 0.0867 | 0.0867 | 0.0800 | 0.0800 | 18,598 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 14,875 | -0.00(-4.76%) |
Apr 06, 2018 | 0.0840 | 0.0840 | 0.0760 | 0.0840 | 25,912 | -0.01(-7.49%) |
Apr 05, 2018 | 0.0780 | 0.0909 | 0.0780 | 0.0908 | 11,650 | +0.01(+14.94%) |
Apr 04, 2018 | 0.0840 | 0.0840 | 0.0760 | 0.0790 | 197,789 | -0.00(-1.25%) |
Apr 03, 2018 | 0.0835 | 0.0835 | 0.0750 | 0.0800 | 57,004 | -0.01(-5.88%) |