Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0805 | 0.0820 | 0.0800 | 0.0820 | 27,400 | -0.00(-3.53%) |
May 30, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,600 | +0.00(+0.00%) |
May 29, 2018 | 0.0867 | 0.0867 | 0.0800 | 0.0850 | 38,300 | +0.00(+2.53%) |
May 25, 2018 | 0.0829 | 0.0829 | 0.0829 | 0 | +0.00(+3.62%) | |
May 24, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 3,300 | +0.00(+2.43%) |
May 23, 2018 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 13,375 | -0.01(-8.12%) |
May 22, 2018 | 0.0835 | 0.0850 | 0.0835 | 0.0850 | 13,000 | +0.00(+3.78%) |
May 18, 2018 | 0.0819 | 0.0819 | 0.0819 | 0 | -0.00(-3.64%) | |
May 17, 2018 | 0.0834 | 0.0859 | 0.0793 | 0.0850 | 17,600 | +0.00(+1.66%) |
May 16, 2018 | 0.0761 | 0.0869 | 0.0761 | 0.0836 | 25,800 | -0.01(-12.63%) |
May 14, 2018 | 0.0957 | 0.0957 | 0.0957 | 0 | +0.01(+7.89%) | |
May 11, 2018 | 0.0899 | 0.0899 | 0.0887 | 0.0887 | 15,000 | +0.00(+4.35%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | -0.01(-8.84%) |
May 09, 2018 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | 2,000 | +0.01(+6.56%) |
May 08, 2018 | 0.0781 | 0.0899 | 0.0781 | 0.0875 | 17,324 | -0.00(-1.57%) |
May 04, 2018 | 0.0889 | 0.0889 | 0.0889 | 0 | +0.00(+1.48%) | |
May 03, 2018 | 0.0751 | 0.0890 | 0.0751 | 0.0876 | 49,500 | -0.00(-4.47%) |
May 02, 2018 | 0.0869 | 0.0917 | 0.0800 | 0.0917 | 34,100 | +0.01(+14.48%) |
May 01, 2018 | 0.0889 | 0.0889 | 0.0801 | 0.0801 | 50,900 | -0.01(-6.64%) |
Apr 30, 2018 | 0.0837 | 0.0858 | 0.0800 | 0.0858 | 17,600 | +0.00(+2.63%) |
Apr 27, 2018 | 0.0836 | 0.0881 | 0.0825 | 0.0836 | 12,200 | -0.01(-7.11%) |
Apr 26, 2018 | 0.0909 | 0.0909 | 0.0900 | 0.0900 | 4,800 | -0.01(-5.48%) |
Apr 25, 2018 | 0.0920 | 0.0952 | 0.0869 | 0.0952 | 61,540 | -0.00(-4.78%) |
Apr 24, 2018 | 0.1000 | 0.1000 | 0.0921 | 0.1000 | 9,400 | +0.01(+8.70%) |
Apr 23, 2018 | 0.0920 | 0.1000 | 0.0920 | 0.0920 | 26,800 | -0.01(-7.89%) |
Apr 20, 2018 | 0.1000 | 0.1000 | 0.0920 | 0.0999 | 24,700 | -0.00(-0.12%) |
Apr 19, 2018 | 0.0986 | 0.1000 | 0.0929 | 0.1000 | 15,549 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0990 | 0.1000 | 0.0929 | 0.1000 | 13,550 | +0.00(+1.01%) |
Apr 17, 2018 | 0.0990 | 0.0990 | 0.0930 | 0.0990 | 7,500 | +0.00(+4.21%) |
Apr 16, 2018 | 0.0990 | 0.0990 | 0.0950 | 0.0950 | 17,700 | +0.00(+1.17%) |
Apr 13, 2018 | 0.0952 | 0.0952 | 0.0929 | 0.0939 | 20,800 | -0.01(-7.94%) |
Apr 11, 2018 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.00(-2.86%) | |
Apr 10, 2018 | 0.0929 | 0.1050 | 0.0929 | 0.1050 | 4,000 | +0.01(+13.02%) |
Apr 09, 2018 | 0.1044 | 0.1044 | 0.0929 | 0.0929 | 59,750 | -0.01(-11.02%) |
Apr 06, 2018 | 0.1117 | 0.1117 | 0.0929 | 0.1044 | 15,753 | -0.01(-5.69%) |
Apr 05, 2018 | 0.1038 | 0.1107 | 0.1038 | 0.1107 | 42,000 | +0.01(+6.65%) |
Apr 04, 2018 | 0.0986 | 0.1129 | 0.0986 | 0.1038 | 39,950 | -0.00(-2.90%) |
Apr 03, 2018 | 0.1000 | 0.1069 | 0.0901 | 0.1069 | 20,200 | +0.01(+7.04%) |
Apr 02, 2018 | 0.1100 | 0.1100 | 0.0867 | 0.0999 | 99,140 | -0.00(-0.13%) |
Mar 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-5.66%) | |
Mar 28, 2018 | 0.0930 | 0.1060 | 0.0900 | 0.1060 | 109,250 | +0.01(+11.60%) |
Mar 27, 2018 | 0.0950 | 0.0950 | 0.0949 | 0.0950 | 40,000 | +0.00(+0.09%) |
Mar 26, 2018 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 5,000 | +0.00(+0.42%) |
Mar 23, 2018 | 0.0850 | 0.0945 | 0.0780 | 0.0945 | 25,760 | +0.00(+1.61%) |
Mar 21, 2018 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.01(+16.26%) | |
Mar 20, 2018 | 0.0930 | 0.0930 | 0.0800 | 0.0800 | 15,289 | -0.00(-1.97%) |
Mar 19, 2018 | 0.0777 | 0.0980 | 0.0777 | 0.0816 | 122,500 | -0.00(-0.51%) |
Mar 16, 2018 | 0.0898 | 0.0958 | 0.0820 | 0.0820 | 71,499 | -0.01(-8.87%) |
Mar 15, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 49,400 | -0.01(-6.99%) |
Mar 14, 2018 | 0.1020 | 0.1020 | 0.0784 | 0.0968 | 213,700 | +0.01(+7.51%) |
Mar 13, 2018 | 0.1030 | 0.1030 | 0.0900 | 0.0900 | 67,700 | -0.01(-10.80%) |
Mar 12, 2018 | 0.0950 | 0.1009 | 0.0906 | 0.1009 | 99,870 | +0.01(+6.32%) |
Mar 09, 2018 | 0.0950 | 0.0950 | 0.0910 | 0.0949 | 20,300 | +0.00(+5.44%) |
Mar 08, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 114,500 | +0.01(+7.14%) |
Mar 07, 2018 | 0.0898 | 0.0899 | 0.0839 | 0.0840 | 65,883 | +0.00(+0.12%) |
Mar 06, 2018 | 0.0950 | 0.0950 | 0.0839 | 0.0839 | 24,700 | -0.01(-9.59%) |
Mar 05, 2018 | 0.0836 | 0.0928 | 0.0836 | 0.0928 | 7,000 | -0.00(-2.32%) |
Mar 02, 2018 | 0.0943 | 0.0950 | 0.0800 | 0.0950 | 52,000 | +0.01(+11.76%) |