Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1401 | 0.1889 | 0.1300 | 0.1700 | 23,245 | -0.02(-10.05%) |
Apr 27, 2018 | 0.1890 | 0.1890 | 0.1829 | 0.1890 | 1,300 | +0.01(+5.00%) |
Apr 26, 2018 | 0.1890 | 0.1890 | 0.1400 | 0.1800 | 2,716 | -0.01(-4.76%) |
Apr 25, 2018 | 0.2000 | 0.2000 | 0.1401 | 0.1890 | 2,145 | -0.02(-8.70%) |
Apr 24, 2018 | 0.1400 | 0.2070 | 0.1400 | 0.2070 | 13,480 | +0.03(+18.29%) |
Apr 23, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 115 | +0.00(+2.52%) |
Apr 20, 2018 | 0.1950 | 0.1950 | 0.1400 | 0.1707 | 61,584 | -0.02(-12.46%) |
Apr 19, 2018 | 0.1800 | 0.1999 | 0.1800 | 0.1950 | 51,137 | -0.01(-7.10%) |
Apr 18, 2018 | 0.1700 | 0.2099 | 0.1700 | 0.2099 | 26,410 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2400 | 0.2400 | 0.1505 | 0.2099 | 10,700 | -0.01(-2.37%) |
Apr 16, 2018 | 0.2468 | 0.2468 | 0.1603 | 0.2150 | 12,990 | -0.00(-1.78%) |
Apr 13, 2018 | 0.0601 | 0.2449 | 0.0601 | 0.2189 | 10,742 | -0.00(-0.45%) |
Apr 12, 2018 | 0.1890 | 0.2484 | 0.1701 | 0.2199 | 34,600 | -0.03(-11.12%) |
Apr 11, 2018 | 0.2489 | 0.2489 | 0.1710 | 0.2474 | 12,610 | -0.00(-0.36%) |
Apr 09, 2018 | 0.2483 | 0.2483 | 0.2483 | 0 | +0.04(+18.29%) | |
Apr 06, 2018 | 0.1800 | 0.2100 | 0.1631 | 0.2099 | 34,320 | +0.01(+4.95%) |
Apr 05, 2018 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 12,060 | +0.00(+0.00%) |
Apr 04, 2018 | 0.1629 | 0.2000 | 0.1629 | 0.2000 | 8,350 | +0.00(+0.00%) |
Apr 03, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 73,700 | -0.01(-4.08%) |
Apr 02, 2018 | 0.2085 | 0.2085 | 0.2085 | 0.2085 | 12,065 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2085 | 0.2085 | 0.2085 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2002 | 0.2300 | 0.1900 | 0.2085 | 17,397 | -0.02(-9.15%) |
Mar 27, 2018 | 0.2020 | 0.2390 | 0.2020 | 0.2295 | 20,219 | -0.01(-4.37%) |
Mar 26, 2018 | 0.2002 | 0.2400 | 0.2002 | 0.2400 | 250 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2400 | 0.2400 | 0.2002 | 0.2400 | 500 | +0.01(+2.56%) |
Mar 22, 2018 | 0.2400 | 0.2400 | 0.2002 | 0.2340 | 10,600 | -0.01(-2.50%) |
Mar 21, 2018 | 0.2200 | 0.2499 | 0.2002 | 0.2400 | 14,699 | -0.01(-4.00%) |
Mar 20, 2018 | 0.2001 | 0.2500 | 0.2001 | 0.2500 | 6,702 | +0.00(+0.00%) |
Mar 19, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 550 | +0.02(+10.86%) |
Mar 16, 2018 | 0.2251 | 0.2681 | 0.2251 | 0.2255 | 27,011 | -0.04(-15.92%) |
Mar 15, 2018 | 0.2666 | 0.2682 | 0.2255 | 0.2682 | 5,120 | -0.00(-0.11%) |
Mar 14, 2018 | 0.2262 | 0.2685 | 0.2262 | 0.2685 | 13,400 | -0.00(-0.48%) |
Mar 13, 2018 | 0.2400 | 0.2799 | 0.2400 | 0.2698 | 13,784 | +0.00(+0.33%) |
Mar 12, 2018 | 0.2800 | 0.2800 | 0.2179 | 0.2689 | 10,000 | -0.00(-0.04%) |
Mar 09, 2018 | 0.2266 | 0.2690 | 0.2000 | 0.2690 | 19,300 | -0.02(-7.21%) |
Mar 08, 2018 | 0.2476 | 0.2899 | 0.2450 | 0.2899 | 4,343 | -0.01(-3.33%) |
Mar 07, 2018 | 0.2530 | 0.3179 | 0.2315 | 0.2999 | 17,658 | -0.03(-8.82%) |
Mar 06, 2018 | 0.2566 | 0.3299 | 0.2540 | 0.3289 | 7,340 | -0.01(-3.24%) |
Mar 05, 2018 | 0.3480 | 0.3499 | 0.2555 | 0.3399 | 31,299 | +0.02(+5.79%) |
Mar 02, 2018 | 0.3479 | 0.3479 | 0.2600 | 0.3213 | 13,687 | +0.04(+14.75%) |
Mar 01, 2018 | 0.2989 | 0.2989 | 0.2531 | 0.2800 | 6,958 | -0.02(-6.32%) |
Feb 28, 2018 | 0.2839 | 0.2989 | 0.2521 | 0.2989 | 8,991 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3580 | 0.3599 | 0.2551 | 0.2989 | 10,500 | +0.05(+18.80%) |
Feb 26, 2018 | 0.2516 | 0.3599 | 0.2516 | 0.2516 | 4,950 | -0.10(-27.58%) |
Feb 23, 2018 | 0.3457 | 0.3477 | 0.2511 | 0.3474 | 25,170 | -0.00(-0.09%) |
Feb 22, 2018 | 0.3477 | 0.3477 | 0.3477 | 21,440 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.4001 | 0.4001 | 0.2572 | 0.3477 | 11,702 | -0.00(-0.03%) |
Feb 20, 2018 | 0.3498 | 0.3498 | 0.2450 | 0.3478 | 29,398 | -0.00(-0.57%) |
Feb 16, 2018 | 0.3498 | 0.3498 | 0.3498 | 0 | +0.05(+16.60%) | |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.2626 | 0.3000 | 6,188 | +0.00(+0.00%) |
Feb 14, 2018 | 0.3000 | 0.3000 | 0.2611 | 0.3000 | 6,200 | +0.00(+0.00%) |
Feb 13, 2018 | 0.3000 | 0.3000 | 0.2598 | 0.3000 | 7,160 | +0.00(+0.00%) |
Feb 12, 2018 | 0.3000 | 0.3000 | 0.2581 | 0.3000 | 5,500 | +0.00(+0.00%) |
Feb 09, 2018 | 0.3000 | 0.3000 | 0.2591 | 0.3000 | 7,740 | +0.00(+0.00%) |
Feb 08, 2018 | 0.2553 | 0.2553 | 0.2553 | 0.3000 | 5,310 | +0.00(+0.00%) |
Feb 07, 2018 | 0.2561 | 0.2900 | 0.2554 | 0.3000 | 52,510 | -0.04(-11.08%) |
Feb 06, 2018 | 0.2521 | 0.3378 | 0.2512 | 0.3374 | 24,500 | +0.08(+33.57%) |
Feb 05, 2018 | 0.2955 | 0.3399 | 0.2511 | 0.2526 | 11,046 | -0.09(-25.44%) |
Feb 02, 2018 | 0.3399 | 0.3399 | 0.2500 | 0.3388 | 7,430 | +0.00(+0.33%) |