Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 58,500 | -0.01(-5.91%) |
Jul 30, 2018 | 0.1040 | 0.1116 | 0.1040 | 0.1116 | 4,025 | -0.00(-4.04%) |
Jul 27, 2018 | 0.1390 | 0.1390 | 0.1000 | 0.1163 | 42,700 | -0.03(-22.36%) |
Jul 26, 2018 | 0.1171 | 0.1498 | 0.1171 | 0.1498 | 55,300 | +0.03(+24.83%) |
Jul 25, 2018 | 0.1200 | 0.1200 | 0.1171 | 0.1200 | 6,300 | +0.00(+0.00%) |
Jul 24, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 29,540 | +0.00(+0.00%) |
Jul 23, 2018 | 0.1155 | 0.1200 | 0.1155 | 0.1200 | 7,600 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1190 | 0.1200 | 0.1150 | 0.1200 | 91,533 | +0.00(+0.84%) |
Jul 19, 2018 | 0.1190 | 0.1190 | 0.1101 | 0.1190 | 3,338 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0921 | 0.1190 | 0.0921 | 0.1190 | 27,225 | -0.00(-0.83%) |
Jul 17, 2018 | 0.0965 | 0.1200 | 0.0965 | 0.1200 | 37,754 | +0.01(+9.09%) |
Jul 16, 2018 | 0.1001 | 0.1200 | 0.0921 | 0.1100 | 73,881 | +0.00(+0.00%) |
Jul 13, 2018 | 0.1150 | 0.1500 | 0.0921 | 0.1100 | 322,288 | -0.01(-12.00%) |
Jul 12, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 25,003 | -0.01(-3.85%) |
Jul 11, 2018 | 0.1599 | 0.1599 | 0.1280 | 0.1300 | 149,722 | -0.02(-13.33%) |
Jul 10, 2018 | 0.1350 | 0.1500 | 0.1250 | 0.1500 | 187,482 | +0.02(+20.00%) |
Jul 09, 2018 | 0.1150 | 0.1600 | 0.1001 | 0.1250 | 302,703 | -0.02(-16.67%) |
Jul 06, 2018 | 0.1700 | 0.1950 | 0.1400 | 0.1500 | 118,900 | -0.03(-16.20%) |
Jul 05, 2018 | 0.2000 | 0.2000 | 0.1030 | 0.1790 | 806,163 | -0.02(-10.50%) |
Jul 03, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Jul 02, 2018 | 0.2000 | 0.2299 | 0.2000 | 0.2100 | 55,801 | -0.01(-3.23%) |
Jun 29, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2170 | 27,997 | -0.01(-4.74%) |
Jun 28, 2018 | 0.2300 | 0.2300 | 0.2017 | 0.2278 | 39,746 | -0.00(-0.48%) |
Jun 27, 2018 | 0.2200 | 0.2300 | 0.2002 | 0.2289 | 12,502 | -0.00(-0.43%) |
Jun 26, 2018 | 0.2497 | 0.2497 | 0.2101 | 0.2299 | 19,331 | -0.02(-7.97%) |
Jun 25, 2018 | 0.2226 | 0.2589 | 0.2002 | 0.2498 | 58,842 | -0.01(-3.89%) |
Jun 22, 2018 | 0.2430 | 0.2950 | 0.2255 | 0.2599 | 98,640 | +0.02(+7.00%) |
Jun 21, 2018 | 0.2450 | 0.2450 | 0.2225 | 0.2429 | 3,300 | +0.01(+3.36%) |
Jun 20, 2018 | 0.2425 | 0.2440 | 0.2000 | 0.2350 | 8,374 | -0.00(-2.04%) |
Jun 19, 2018 | 0.2490 | 0.2599 | 0.2250 | 0.2399 | 52,700 | +0.00(+0.00%) |
Jun 18, 2018 | 0.2500 | 0.2500 | 0.2013 | 0.2399 | 4,654 | -0.00(-0.04%) |
Jun 15, 2018 | 0.2280 | 0.2280 | 0.2400 | 44,326 | +0.01(+5.26%) | |
Jun 14, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2280 | 159,392 | -0.01(-5.00%) |
Jun 13, 2018 | 0.2050 | 0.2500 | 0.2000 | 0.2400 | 361,947 | -0.01(-3.58%) |
Jun 12, 2018 | 0.2489 | 0.2489 | 0.1860 | 0.2489 | 13,407 | +0.00(+0.00%) |
Jun 11, 2018 | 0.2490 | 0.2490 | 0.1860 | 0.2489 | 3,200 | +0.00(+0.00%) |
Jun 08, 2018 | 0.2490 | 0.2490 | 0.2041 | 0.2489 | 6,220 | +0.00(+0.00%) |
Jun 07, 2018 | 0.2400 | 0.2500 | 0.1901 | 0.2489 | 16,714 | +0.01(+3.71%) |
Jun 06, 2018 | 0.2399 | 0.2499 | 0.1871 | 0.2400 | 10,707 | -0.01(-4.00%) |
Jun 05, 2018 | 0.2400 | 0.2500 | 0.2201 | 0.2500 | 7,845 | +0.01(+4.17%) |
Jun 04, 2018 | 0.1452 | 0.2480 | 0.1452 | 0.2400 | 26,443 | -0.02(-5.88%) |
Jun 01, 2018 | 0.2430 | 0.2550 | 0.1816 | 0.2550 | 21,010 | +0.01(+5.81%) |
May 31, 2018 | 0.2260 | 0.2430 | 0.1701 | 0.2410 | 21,555 | +0.02(+10.60%) |
May 30, 2018 | 0.1800 | 0.2440 | 0.1800 | 0.2179 | 7,804 | +0.04(+21.06%) |
May 29, 2018 | 0.1546 | 0.1800 | 0.1546 | 0.1800 | 2,931 | +0.00(+0.00%) |
May 24, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 21, 2018 | 0.1790 | 0.1800 | 0.1780 | 0.1800 | 12,840 | +0.00(+0.56%) |
May 18, 2018 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 13,800 | +0.00(+0.06%) |
May 17, 2018 | 0.1700 | 0.1789 | 0.1500 | 0.1789 | 44,019 | +0.01(+5.24%) |
May 16, 2018 | 0.1700 | 0.1800 | 0.1452 | 0.1700 | 29,524 | +0.00(+0.65%) |
May 15, 2018 | 0.1500 | 0.1799 | 0.1381 | 0.1689 | 16,635 | -0.01(-6.11%) |
May 14, 2018 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 1,090 | +0.00(+0.00%) |
May 11, 2018 | 0.1500 | 0.1799 | 0.1377 | 0.1799 | 9,700 | +0.00(+0.00%) |
May 09, 2018 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.00(+0.62%) | |
May 08, 2018 | 0.1500 | 0.1799 | 0.1368 | 0.1788 | 8,008 | -0.00(-0.61%) |
May 07, 2018 | 0.1355 | 0.1799 | 0.1355 | 0.1799 | 2,170 | +0.00(+0.00%) |
May 04, 2018 | 0.1331 | 0.1799 | 0.1331 | 0.1799 | 2,345 | +0.00(+0.00%) |
May 02, 2018 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.00(+0.00%) |