Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1259 | 0.1287 | 0.1246 | 0.1274 | 59,526 | +0.00(+1.11%) |
Apr 27, 2018 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 20,000 | -0.01(-3.96%) |
Apr 26, 2018 | 0.1340 | 0.1340 | 0.1260 | 0.1312 | 49,200 | +0.01(+9.61%) |
Apr 24, 2018 | 0.1197 | 0.1197 | 0.1197 | 0 | -0.00(-1.97%) | |
Apr 23, 2018 | 0.1221 | 0.1221 | 0.1221 | 0.1221 | 5,016 | -0.00(-0.73%) |
Apr 20, 2018 | 0.1200 | 0.1230 | 0.1200 | 0.1230 | 9,000 | +0.00(+3.36%) |
Apr 18, 2018 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.01(-6.93%) | |
Apr 17, 2018 | 0.1280 | 0.1280 | 0.1279 | 0.1279 | 6,233 | +0.01(+4.72%) |
Apr 16, 2018 | 0.1190 | 0.1246 | 0.1190 | 0.1221 | 61,000 | +0.01(+8.44%) |
Apr 12, 2018 | 0.1126 | 0.1126 | 0.1126 | 0 | +0.01(+5.93%) | |
Apr 11, 2018 | 0.1180 | 0.1200 | 0.1063 | 0.1063 | 80,700 | -0.00(-2.48%) |
Apr 10, 2018 | 0.1167 | 0.1200 | 0.1090 | 0.1090 | 43,782 | +0.01(+5.83%) |
Apr 09, 2018 | 0.1157 | 0.1157 | 0.1030 | 0.1030 | 117,079 | -0.00(-2.86%) |
Apr 06, 2018 | 0.1020 | 0.1060 | 0.1020 | 0.1060 | 26,500 | +0.02(+18.21%) |
Apr 05, 2018 | 0.1000 | 0.1000 | 0.0897 | 0.0897 | 11,416 | -0.01(-5.88%) |
Apr 04, 2018 | 0.0856 | 0.0953 | 0.0856 | 0.0953 | 24,997 | +0.01(+7.44%) |
Apr 03, 2018 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 5,000 | -0.01(-8.56%) |
Apr 02, 2018 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 8,000 | +0.00(+2.97%) |
Mar 28, 2018 | 0.0942 | 0.0942 | 0.0942 | 0 | -0.00(-0.84%) | |
Mar 27, 2018 | 0.0960 | 0.1049 | 0.0923 | 0.0950 | 35,825 | -0.01(-5.00%) |
Mar 26, 2018 | 0.0969 | 0.1010 | 0.0929 | 0.1000 | 34,000 | -0.01(-6.89%) |
Mar 23, 2018 | 0.1060 | 0.1074 | 0.0985 | 0.1074 | 72,306 | -0.00(-2.10%) |
Mar 22, 2018 | 0.1082 | 0.1097 | 0.1082 | 0.1097 | 20,000 | -0.00(-0.90%) |
Mar 21, 2018 | 0.1107 | 0.1107 | 0.1107 | 0.1107 | 2,000 | -0.01(-5.67%) |
Mar 20, 2018 | 0.1173 | 0.1173 | 0.1173 | 0.1173 | 1,000 | +0.01(+7.56%) |
Mar 19, 2018 | 0.1127 | 0.1150 | 0.1091 | 0.1091 | 47,000 | -0.01(-5.13%) |
Mar 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-4.96%) | |
Mar 13, 2018 | 0.1210 | 0.1210 | 0.1210 | 0 | +0.01(+8.82%) | |
Mar 12, 2018 | 0.1111 | 0.1112 | 0.1111 | 0.1112 | 51,588 | +0.00(+1.08%) |
Mar 09, 2018 | 0.1248 | 0.1248 | 0.1080 | 0.1100 | 202,588 | -0.01(-8.18%) |
Mar 08, 2018 | 0.1317 | 0.1317 | 0.1198 | 0.1198 | 5,700 | -0.00(-1.24%) |
Mar 07, 2018 | 0.1293 | 0.1293 | 0.1213 | 0.1213 | 10,200 | -0.00(-3.73%) |
Mar 06, 2018 | 0.1143 | 0.1260 | 0.1143 | 0.1260 | 15,166 | +0.01(+5.00%) |
Mar 05, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.01(-7.55%) |
Mar 02, 2018 | 0.1282 | 0.1298 | 0.1282 | 0.1298 | 51,000 | +0.02(+16.10%) |
Feb 28, 2018 | 0.1118 | 0.1118 | 0.1118 | 83 | +0.00(+3.71%) | |
Feb 27, 2018 | 0.1118 | 0.1118 | 0.1078 | 0.1078 | 20,375 | -0.00(-1.46%) |
Feb 26, 2018 | 0.1064 | 0.1223 | 0.1064 | 0.1094 | 26,876 | -0.01(-6.97%) |
Feb 23, 2018 | 0.1241 | 0.1241 | 0.1176 | 0.1176 | 3,800 | +0.00(+0.60%) |
Feb 21, 2018 | 0.1169 | 0.1169 | 0.1169 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.1200 | 0.1250 | 0.1169 | 0.1169 | 12,730 | -0.00(-0.60%) |
Feb 16, 2018 | 0.1176 | 0.1176 | 0.1176 | 0 | -0.01(-6.67%) | |
Feb 15, 2018 | 0.1259 | 0.1260 | 0.1259 | 0.1260 | 23,045 | +0.01(+4.13%) |
Feb 14, 2018 | 0.1168 | 0.1210 | 0.1168 | 0.1210 | 10,700 | +0.01(+5.95%) |
Feb 13, 2018 | 0.1120 | 0.1142 | 0.1091 | 0.1142 | 40,331 | +0.01(+4.67%) |
Feb 12, 2018 | 0.1100 | 0.1131 | 0.1091 | 0.1091 | 26,436 | +0.01(+8.13%) |
Feb 09, 2018 | 0.1131 | 0.1131 | 0.1009 | 0.1009 | 179,404 | -0.01(-10.87%) |
Feb 08, 2018 | 0.1052 | 0.1132 | 0.1052 | 0.1132 | 58,000 | -0.00(-0.18%) |
Feb 07, 2018 | 0.1134 | 0.1100 | 0.1134 | 74,300 | +0.00(+3.09%) | |
Feb 06, 2018 | 0.1177 | 0.1177 | 0.1000 | 0.1100 | 267,700 | -0.00(-3.34%) |
Feb 05, 2018 | 0.1244 | 0.1260 | 0.1138 | 0.1138 | 121,479 | +0.00(+2.43%) |
Feb 02, 2018 | 0.1196 | 0.1196 | 0.1100 | 0.1111 | 131,700 | -0.00(-1.86%) |