Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0454 | 0.0459 | 0.0440 | 0.0458 | 3,185,116 | +0.00(+0.88%) |
Jul 30, 2018 | 0.0478 | 0.0485 | 0.0440 | 0.0454 | 5,423,227 | -0.00(-5.81%) |
Jul 27, 2018 | 0.0510 | 0.0520 | 0.0470 | 0.0482 | 4,134,700 | -0.00(-1.41%) |
Jul 26, 2018 | 0.0500 | 0.0500 | 0.0480 | 0.0489 | 3,776,065 | +0.00(+0.18%) |
Jul 25, 2018 | 0.0503 | 0.0510 | 0.0483 | 0.0488 | 4,193,725 | -0.00(-2.40%) |
Jul 24, 2018 | 0.0498 | 0.0507 | 0.0498 | 0.0500 | 4,102,527 | -0.00(-0.20%) |
Jul 23, 2018 | 0.0505 | 0.0510 | 0.0500 | 0.0501 | 3,562,727 | -0.00(-2.15%) |
Jul 20, 2018 | 0.0515 | 0.0550 | 0.0510 | 0.0512 | 2,242,391 | -0.00(-1.54%) |
Jul 19, 2018 | 0.0515 | 0.0530 | 0.0510 | 0.0520 | 1,840,579 | +0.00(+0.39%) |
Jul 18, 2018 | 0.0500 | 0.0525 | 0.0488 | 0.0518 | 5,316,797 | +0.00(+3.60%) |
Jul 17, 2018 | 0.0511 | 0.0520 | 0.0500 | 0.0500 | 5,740,303 | -0.00(-3.85%) |
Jul 16, 2018 | 0.0540 | 0.0545 | 0.0502 | 0.0520 | 4,829,318 | -0.00(-2.80%) |
Jul 13, 2018 | 0.0520 | 0.0545 | 0.0510 | 0.0535 | 2,347,376 | -0.00(-0.37%) |
Jul 12, 2018 | 0.0535 | 0.0539 | 0.0510 | 0.0537 | 4,672,060 | +0.00(+0.56%) |
Jul 11, 2018 | 0.0541 | 0.0545 | 0.0530 | 0.0534 | 5,663,919 | -0.00(-2.11%) |
Jul 10, 2018 | 0.0545 | 0.0553 | 0.0530 | 0.0546 | 7,700,063 | -0.00(-1.99%) |
Jul 09, 2018 | 0.0555 | 0.0580 | 0.0550 | 0.0557 | 7,709,926 | -0.00(-1.31%) |
Jul 06, 2018 | 0.0570 | 0.0580 | 0.0560 | 0.0564 | 3,148,862 | -0.00(-1.23%) |
Jul 05, 2018 | 0.0580 | 0.0560 | 0.0571 | 3,669,681 | -0.00(-1.04%) | |
Jul 03, 2018 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.00(-1.37%) | |
Jul 02, 2018 | 0.0600 | 0.0600 | 0.0575 | 0.0585 | 3,345,425 | -0.00(-0.68%) |
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%) |