Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0626 | 0.0626 | 0.0537 | 0.0542 | 156,875,888 | -0.01(-12.32%) |
Apr 27, 2018 | 0.0617 | 0.0627 | 0.0610 | 0.0618 | 41,271,180 | +0.00(+0.89%) |
Apr 26, 2018 | 0.0600 | 0.0618 | 0.0597 | 0.0613 | 15,290,034 | +0.00(+2.32%) |
Apr 25, 2018 | 0.0614 | 0.0614 | 0.0584 | 0.0599 | 24,800,064 | -0.00(-2.65%) |
Apr 24, 2018 | 0.0618 | 0.0621 | 0.0609 | 0.0615 | 26,001,496 | -0.00(-0.10%) |
Apr 23, 2018 | 0.0617 | 0.0620 | 0.0612 | 0.0616 | 15,895,216 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0611 | 0.0617 | 0.0610 | 0.0616 | 23,662,826 | +0.00(+0.39%) |
Apr 19, 2018 | 0.0612 | 0.0620 | 0.0609 | 0.0614 | 18,071,590 | +0.00(+0.50%) |
Apr 18, 2018 | 0.0615 | 0.0623 | 0.0610 | 0.0610 | 29,057,352 | -0.00(-1.94%) |
Apr 17, 2018 | 0.0612 | 0.0628 | 0.0609 | 0.0623 | 33,037,526 | +0.00(+1.18%) |
Apr 16, 2018 | 0.0623 | 0.0627 | 0.0609 | 0.0615 | 22,207,278 | -0.00(-1.93%) |
Apr 13, 2018 | 0.0614 | 0.0629 | 0.0609 | 0.0627 | 38,325,344 | +0.00(+1.47%) |
Apr 12, 2018 | 0.0623 | 0.0631 | 0.0610 | 0.0618 | 29,356,800 | -0.00(-0.58%) |
Apr 11, 2018 | 0.0612 | 0.0631 | 0.0607 | 0.0622 | 49,873,936 | +0.00(+0.59%) |
Apr 10, 2018 | 0.0607 | 0.0619 | 0.0584 | 0.0618 | 71,974,336 | +0.00(+3.13%) |
Apr 09, 2018 | 0.0572 | 0.0601 | 0.0566 | 0.0600 | 66,903,908 | +0.00(+5.20%) |
Apr 06, 2018 | 0.0544 | 0.0579 | 0.0542 | 0.0570 | 54,888,444 | +0.00(+3.97%) |
Apr 05, 2018 | 0.0525 | 0.0554 | 0.0525 | 0.0548 | 80,340,176 | +0.00(+5.22%) |
Apr 04, 2018 | 0.0504 | 0.0521 | 0.0498 | 0.0521 | 15,438,435 | +0.00(+2.01%) |
Apr 03, 2018 | 0.0505 | 0.0516 | 0.0502 | 0.0511 | 25,001,902 | +0.00(+2.67%) |
Apr 02, 2018 | 0.0500 | 0.0514 | 0.0491 | 0.0497 | 35,169,892 | -0.00(-2.02%) |
Mar 29, 2018 | 0.0508 | 0.0508 | 0.0508 | 0 | +0.00(+1.82%) | |
Mar 28, 2018 | 0.0507 | 0.0513 | 0.0497 | 0.0499 | 37,915,048 | -0.00(-2.14%) |
Mar 27, 2018 | 0.0527 | 0.0538 | 0.0507 | 0.0510 | 31,035,030 | -0.00(-3.33%) |
Mar 26, 2018 | 0.0534 | 0.0539 | 0.0516 | 0.0527 | 43,639,796 | -0.00(-0.11%) |
Mar 23, 2018 | 0.0532 | 0.0542 | 0.0521 | 0.0528 | 40,058,500 | -0.00(-1.91%) |
Mar 22, 2018 | 0.0536 | 0.0543 | 0.0527 | 0.0538 | 36,170,644 | -0.00(-1.33%) |
Mar 21, 2018 | 0.0537 | 0.0556 | 0.0533 | 0.0545 | 23,742,568 | +0.00(+0.56%) |
Mar 20, 2018 | 0.0542 | 0.0546 | 0.0526 | 0.0542 | 19,418,442 | +0.00(+0.22%) |
Mar 19, 2018 | 0.0537 | 0.0543 | 0.0526 | 0.0541 | 22,173,692 | -0.00(-0.67%) |
Mar 16, 2018 | 0.0545 | 0.0548 | 0.0541 | 0.0545 | 18,113,280 | +0.00(+0.45%) |
Mar 15, 2018 | 0.0554 | 0.0568 | 0.0540 | 0.0542 | 13,209,120 | -0.00(-1.97%) |
Mar 14, 2018 | 0.0556 | 0.0564 | 0.0552 | 0.0553 | 15,908,783 | +0.00(+0.44%) |
Mar 13, 2018 | 0.0569 | 0.0576 | 0.0547 | 0.0551 | 39,386,976 | -0.00(-3.50%) |
Mar 12, 2018 | 0.0578 | 0.0588 | 0.0568 | 0.0571 | 23,032,992 | -0.00(-0.42%) |
Mar 09, 2018 | 0.0580 | 0.0588 | 0.0562 | 0.0573 | 30,635,160 | -0.00(-0.42%) |
Mar 08, 2018 | 0.0557 | 0.0584 | 0.0555 | 0.0575 | 41,155,704 | +0.00(+3.70%) |
Mar 07, 2018 | 0.0555 | 0.0546 | 0.0555 | 13,842,428 | +0.00(+0.00%) | |
Mar 06, 2018 | 0.0555 | 0.0557 | 0.0550 | 0.0555 | 16,332,145 | +0.00(+0.11%) |
Mar 05, 2018 | 0.0546 | 0.0564 | 0.0546 | 0.0554 | 22,567,938 | -0.00(-0.43%) |
Mar 02, 2018 | 0.0544 | 0.0563 | 0.0532 | 0.0557 | 21,869,116 | +0.00(+1.32%) |
Mar 01, 2018 | 0.0557 | 0.0560 | 0.0545 | 0.0549 | 18,521,920 | -0.00(-0.66%) |
Feb 28, 2018 | 0.0551 | 0.0559 | 0.0546 | 0.0553 | 27,430,904 | +0.00(+0.33%) |
Feb 27, 2018 | 0.0568 | 0.0577 | 0.0549 | 0.0551 | 18,872,654 | -0.00(-4.00%) |
Feb 26, 2018 | 0.0582 | 0.0589 | 0.0572 | 0.0574 | 15,283,417 | -0.00(-0.83%) |
Feb 23, 2018 | 0.0572 | 0.0584 | 0.0565 | 0.0579 | 22,679,610 | +0.00(+2.79%) |
Feb 22, 2018 | 0.0561 | 0.0563 | 11,239,052 | -0.00(-1.38%) | ||
Feb 21, 2018 | 0.0568 | 0.0580 | 0.0563 | 0.0571 | 27,699,580 | +0.00(+1.83%) |
Feb 20, 2018 | 0.0574 | 0.0584 | 0.0556 | 0.0561 | 33,147,378 | -0.00(-2.62%) |
Feb 16, 2018 | 0.0576 | 0.0576 | 0.0576 | 0 | +0.00(+0.32%) | |
Feb 15, 2018 | 0.0562 | 0.0575 | 0.0555 | 0.0574 | 33,582,652 | +0.00(+2.48%) |
Feb 14, 2018 | 0.0543 | 0.0564 | 0.0533 | 0.0560 | 32,701,018 | +0.00(+4.04%) |
Feb 13, 2018 | 0.0543 | 0.0566 | 0.0534 | 0.0539 | 41,873,716 | -0.00(-0.78%) |
Feb 12, 2018 | 0.0514 | 0.0554 | 0.0514 | 0.0543 | 77,406,088 | +0.00(+6.27%) |
Feb 09, 2018 | 0.0525 | 0.0529 | 0.0485 | 0.0511 | 80,482,456 | -0.00(-3.87%) |
Feb 08, 2018 | 0.0519 | 0.0556 | 0.0514 | 0.0531 | 99,887,008 | +0.00(+3.29%) |
Feb 07, 2018 | 0.0537 | 0.0540 | 0.0505 | 0.0514 | 88,499,552 | -0.00(-4.27%) |
Feb 06, 2018 | 0.0537 | 0.0568 | 0.0533 | 0.0537 | 108,013,616 | -0.00(-3.79%) |
Feb 05, 2018 | 0.0551 | 0.0578 | 0.0550 | 0.0559 | 55,406,108 | -0.00(-0.96%) |
Feb 02, 2018 | 0.0601 | 0.0601 | 0.0562 | 0.0564 | 74,233,432 | -0.00(-6.70%) |