Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.260 | 5.260 | 4.750 | 4.800 | 185,681 | +0.19(+4.12%) |
Jul 30, 2018 | 4.900 | 5.170 | 4.570 | 4.610 | 184,229 | -0.24(-4.95%) |
Jul 27, 2018 | 5.000 | 5.400 | 4.790 | 4.850 | 233,200 | +4.70(+3111.92%) |
Jul 09, 2018 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.03(-16.06%) | |
Jul 06, 2018 | 0.1850 | 0.1850 | 0.1700 | 0.1799 | 858,066 | +0.00(+2.80%) |
Jul 05, 2018 | 0.2111 | 0.1410 | 0.1750 | 4,315,866 | -0.03(-15.66%) | |
Jul 03, 2018 | 0.2075 | 0.2075 | 0.2075 | 0 | -0.00(-1.10%) | |
Jul 02, 2018 | 0.2000 | 0.2100 | 0.1951 | 0.2098 | 533,888 | +0.01(+4.90%) |
Jun 29, 2018 | 0.1975 | 0.2010 | 0.1881 | 0.2000 | 1,050,896 | +0.01(+7.53%) |
Jun 28, 2018 | 0.2000 | 0.2010 | 0.1810 | 0.1860 | 1,371,178 | -0.01(-4.17%) |
Jun 27, 2018 | 0.2040 | 0.2090 | 0.1900 | 0.1941 | 1,270,841 | -0.01(-6.73%) |
Jun 26, 2018 | 0.2188 | 0.2277 | 0.2000 | 0.2081 | 734,150 | -0.01(-4.76%) |
Jun 25, 2018 | 0.2286 | 0.2400 | 0.2100 | 0.2185 | 692,039 | -0.00(-1.58%) |
Jun 22, 2018 | 0.2300 | 0.2517 | 0.2200 | 0.2220 | 948,378 | -0.01(-2.63%) |
Jun 21, 2018 | 0.2700 | 0.2700 | 0.2252 | 0.2280 | 1,398,580 | -0.02(-8.80%) |
Jun 20, 2018 | 0.2522 | 0.2745 | 0.2450 | 0.2500 | 1,062,635 | -0.01(-3.88%) |
Jun 19, 2018 | 0.2700 | 0.2840 | 0.2431 | 0.2601 | 2,129,012 | -0.01(-2.62%) |
Jun 18, 2018 | 0.2590 | 0.3100 | 0.2500 | 0.2671 | 6,903,438 | +0.01(+3.13%) |
Jun 15, 2018 | 0.2590 | 0.2420 | 0.2590 | 599,174 | +0.02(+7.02%) | |
Jun 14, 2018 | 0.2700 | 0.2700 | 0.2327 | 0.2420 | 2,471,605 | -0.01(-4.04%) |
Jun 13, 2018 | 0.2150 | 0.2600 | 0.2111 | 0.2522 | 3,084,332 | +0.03(+13.60%) |
Jun 12, 2018 | 0.2236 | 0.2300 | 0.2170 | 0.2220 | 835,858 | -0.00(-1.38%) |
Jun 11, 2018 | 0.2300 | 0.2400 | 0.2208 | 0.2251 | 1,351,317 | +0.01(+2.32%) |
Jun 08, 2018 | 0.2240 | 0.2300 | 0.2180 | 0.2200 | 450,030 | -0.01(-4.17%) |
Jun 07, 2018 | 0.2390 | 0.2400 | 0.2200 | 0.2296 | 810,366 | -0.01(-2.31%) |
Jun 06, 2018 | 0.2350 | 0.2395 | 0.2200 | 0.2350 | 868,482 | +0.00(+0.00%) |
Jun 05, 2018 | 0.2199 | 0.2371 | 0.2163 | 0.2350 | 1,536,181 | +0.02(+9.30%) |
Jun 04, 2018 | 0.2100 | 0.2225 | 0.2015 | 0.2150 | 752,455 | +0.01(+2.38%) |
Jun 01, 2018 | 0.2199 | 0.2298 | 0.2070 | 0.2100 | 1,226,775 | -0.01(-3.23%) |
May 31, 2018 | 0.2042 | 0.2190 | 0.1988 | 0.2170 | 1,611,138 | +0.02(+11.57%) |
May 30, 2018 | 0.1980 | 0.2199 | 0.1945 | 0.1945 | 1,465,447 | +0.00(+0.93%) |
May 29, 2018 | 0.1900 | 0.1975 | 0.1850 | 0.1927 | 899,805 | +0.01(+4.84%) |
May 25, 2018 | 0.1838 | 0.1838 | 0.1838 | 0 | +0.00(+1.88%) | |
May 24, 2018 | 0.1765 | 0.1900 | 0.1750 | 0.1804 | 773,657 | +0.00(+0.11%) |
May 23, 2018 | 0.1762 | 0.1850 | 0.1751 | 0.1802 | 393,193 | -0.00(-1.27%) |
May 22, 2018 | 0.1892 | 0.1892 | 0.1703 | 0.1825 | 1,300,150 | +0.00(+0.29%) |
May 21, 2018 | 0.1810 | 0.1900 | 0.1800 | 0.1820 | 987,260 | -0.01(-3.55%) |
May 18, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1887 | 1,642,102 | -0.01(-5.60%) |
May 17, 2018 | 0.2000 | 0.2098 | 0.1889 | 0.1999 | 1,260,801 | +0.01(+5.21%) |
May 16, 2018 | 0.1810 | 0.1987 | 0.1700 | 0.1900 | 2,338,232 | -0.03(-13.64%) |
May 15, 2018 | 0.2250 | 0.2400 | 0.2140 | 0.2200 | 1,502,725 | -0.00(-2.09%) |
May 14, 2018 | 0.2250 | 0.2260 | 0.2150 | 0.2247 | 752,406 | +0.01(+2.28%) |
May 11, 2018 | 0.2102 | 0.2250 | 0.2000 | 0.2197 | 951,002 | +0.00(+2.19%) |
May 10, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 314,016 | -0.00(-0.28%) |
May 09, 2018 | 0.2150 | 0.2196 | 0.2102 | 0.2156 | 457,086 | -0.00(-0.09%) |
May 08, 2018 | 0.2269 | 0.2269 | 0.2065 | 0.2158 | 429,823 | -0.00(-0.51%) |
May 07, 2018 | 0.2147 | 0.2250 | 0.2100 | 0.2169 | 614,064 | +0.00(+1.02%) |
May 04, 2018 | 0.2095 | 0.2300 | 0.2005 | 0.2147 | 1,487,182 | +0.01(+6.02%) |
May 03, 2018 | 0.2090 | 0.2100 | 0.2000 | 0.2025 | 382,219 | -0.00(-1.17%) |
May 02, 2018 | 0.2050 | 0.2150 | 0.2000 | 0.2049 | 1,356,093 | +0.00(+1.49%) |