Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 120,001 | +0.00(+0.00%) |
May 30, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 431,500 | +0.00(+0.00%) |
May 29, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 417,100 | -0.01(-10.00%) |
May 28, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 557,436 | -0.01(-16.67%) |
May 25, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 89,055 | +0.00(+0.00%) |
May 24, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 390,400 | +0.00(+0.00%) |
May 23, 2018 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 285,759 | -0.01(-14.29%) |
May 22, 2018 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 161,200 | +0.01(+7.69%) |
May 18, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
May 17, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 251,370 | +0.01(+7.69%) |
May 16, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 447,900 | +0.00(+0.00%) |
May 15, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 631,167 | +0.01(+8.33%) |
May 14, 2018 | 0.0750 | 0.0750 | 0.0500 | 0.0600 | 1,320,644 | -0.01(-20.00%) |
May 11, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 159,100 | -0.01(-6.25%) |
May 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 378,000 | +0.00(+0.00%) |
May 09, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 | +0.00(+0.00%) |
May 08, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 10,240 | +0.00(+0.00%) |
May 07, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 362,400 | -0.01(-5.88%) |
May 04, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 56,456 | +0.00(+0.00%) |
May 03, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 88,000 | +0.00(+0.00%) |
May 02, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | +0.01(+6.25%) |
May 01, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 16,050 | -0.01(-5.88%) |
Apr 30, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 531,000 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 46,300 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 56,500 | +0.00(+0.00%) |
Apr 25, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 7,666 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 107,399 | +0.00(+0.00%) |
Apr 23, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 28,225 | +0.00(+0.00%) |
Apr 20, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 125,500 | +0.00(+0.00%) |
Apr 19, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 605,100 | +0.01(+6.25%) |
Apr 18, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 191,400 | -0.01(-5.88%) |
Apr 17, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 232,976 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 28,000 | -0.01(-10.53%) |
Apr 13, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 177,016 | +0.01(+5.56%) |
Apr 12, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 67,000 | -0.01(-5.26%) |
Apr 11, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 186,500 | -0.01(-5.00%) |
Apr 10, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 11,500 | +0.01(+5.26%) |
Apr 09, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 97,466 | -0.01(-5.00%) |
Apr 06, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 19,000 | +0.01(+5.26%) |
Apr 05, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 161,500 | +0.01(+11.76%) |
Apr 04, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 42,000 | -0.00(-5.56%) |
Apr 03, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 105,000 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,250 | -0.01(-5.26%) |
Mar 29, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Mar 28, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 326,500 | -0.00(-4.76%) |
Mar 27, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 24,000 | -0.01(-4.55%) |
Mar 26, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 138,600 | +0.01(+4.76%) |
Mar 23, 2018 | 0.1050 | 0.1150 | 0.1000 | 0.1050 | 157,500 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 95,986 | -0.01(-8.70%) |
Mar 21, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 581,266 | +0.01(+15.00%) |
Mar 20, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 47,500 | +0.01(+5.26%) |
Mar 19, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 48,200 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 137,000 | +0.01(+5.56%) |
Mar 15, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 60,400 | +0.00(+0.00%) |
Mar 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 58,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0900 | 0.0900 | 0.0900 | 133 | +0.00(+0.00%) | |
Mar 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 90,120 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 82,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 109,000 | -0.01(-5.26%) |
Mar 06, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 35,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 75,601 | +0.00(+0.00%) |
Mar 02, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 19,900 | +0.00(+0.00%) |