Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 2,319,341 | +0.01(+5.41%) |
Apr 27, 2018 | 0.1900 | 0.1900 | 0.1750 | 0.1850 | 2,288,920 | -0.01(-2.63%) |
Apr 26, 2018 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 1,764,259 | -0.01(-2.56%) |
Apr 25, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 1,605,549 | -0.01(-4.88%) |
Apr 24, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 2,240,322 | -0.01(-4.65%) |
Apr 23, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 1,323,783 | -0.01(-2.27%) |
Apr 20, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 2,989,159 | +0.01(+2.33%) |
Apr 19, 2018 | 0.2200 | 0.2300 | 0.2050 | 0.2150 | 2,632,916 | -0.01(-2.27%) |
Apr 18, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 1,217,370 | -0.01(-2.22%) |
Apr 17, 2018 | 0.2350 | 0.2350 | 0.2150 | 0.2250 | 3,013,558 | -0.01(-6.25%) |
Apr 16, 2018 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 3,569,917 | +0.01(+4.35%) |
Apr 13, 2018 | 0.2100 | 0.2350 | 0.2000 | 0.2300 | 4,245,986 | +0.02(+9.52%) |
Apr 12, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 1,217,282 | +0.01(+5.00%) |
Apr 11, 2018 | 0.2050 | 0.2100 | 0.1900 | 0.2000 | 2,358,429 | -0.00(-2.44%) |
Apr 10, 2018 | 0.2050 | 0.2050 | 0.1800 | 0.2050 | 3,652,328 | +0.00(+2.50%) |
Apr 09, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 2,903,449 | -0.00(-2.44%) |
Apr 06, 2018 | 0.2100 | 0.2150 | 0.1950 | 0.2050 | 6,229,210 | -0.02(-6.82%) |
Apr 05, 2018 | 0.1700 | 0.2200 | 0.1550 | 0.2200 | 16,477,669 | +0.07(+46.67%) |
Apr 04, 2018 | 0.1600 | 0.1650 | 0.1450 | 0.1500 | 13,543,020 | -0.02(-9.09%) |
Apr 03, 2018 | 0.2000 | 0.2050 | 0.1600 | 0.1650 | 9,007,698 | -0.03(-15.38%) |
Apr 02, 2018 | 0.2300 | 0.2300 | 0.1900 | 0.1950 | 12,450,580 | -0.04(-17.02%) |
Mar 29, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.02(-6.00%) | |
Mar 28, 2018 | 0.2650 | 0.2700 | 0.2400 | 0.2500 | 5,310,435 | -0.02(-5.66%) |
Mar 27, 2018 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 2,877,809 | -0.01(-3.64%) |
Mar 26, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 2,699,371 | -0.01(-3.51%) |
Mar 23, 2018 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 3,290,373 | +0.00(+1.79%) |
Mar 22, 2018 | 0.2950 | 0.3000 | 0.2700 | 0.2800 | 4,579,679 | -0.02(-6.67%) |
Mar 21, 2018 | 0.3200 | 0.3250 | 0.2950 | 0.3000 | 4,163,999 | -0.01(-3.23%) |
Mar 20, 2018 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 9,563,664 | +0.03(+12.73%) |
Mar 19, 2018 | 0.2900 | 0.2900 | 0.2650 | 0.2750 | 8,309,241 | -0.01(-1.79%) |
Mar 16, 2018 | 0.2700 | 0.2950 | 0.2600 | 0.2800 | 14,824,279 | +0.01(+1.82%) |
Mar 15, 2018 | 0.3000 | 0.3000 | 0.2650 | 0.2750 | 11,905,484 | -0.02(-8.33%) |
Mar 14, 2018 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 5,542,415 | -0.01(-3.23%) |
Mar 13, 2018 | 0.3150 | 0.3250 | 0.3050 | 0.3100 | 7,191,989 | -0.01(-1.59%) |
Mar 12, 2018 | 0.3300 | 0.3350 | 0.3050 | 0.3150 | 9,773,646 | -0.02(-4.55%) |
Mar 09, 2018 | 0.3600 | 0.3650 | 0.3200 | 0.3300 | 9,588,753 | -0.03(-8.33%) |
Mar 08, 2018 | 0.3200 | 0.3650 | 0.3150 | 0.3600 | 9,771,241 | +0.04(+14.29%) |
Mar 07, 2018 | 0.3050 | 0.3150 | 6,760,730 | -0.03(-7.35%) | ||
Mar 06, 2018 | 0.3600 | 0.3650 | 0.3300 | 0.3400 | 7,285,623 | -0.01(-2.86%) |
Mar 05, 2018 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 10,293,725 | -0.04(-10.26%) |
Mar 02, 2018 | 0.4200 | 0.4200 | 0.3850 | 0.3900 | 2,539,236 | -0.03(-7.14%) |
Mar 01, 2018 | 0.4300 | 0.4450 | 0.4050 | 0.4200 | 4,353,884 | +0.01(+2.44%) |
Feb 28, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.4100 | 8,041,874 | +0.03(+9.33%) |
Feb 27, 2018 | 0.3050 | 0.3750 | 0.3000 | 0.3750 | 8,915,904 | +0.07(+22.95%) |
Feb 26, 2018 | 0.3350 | 0.3450 | 0.3000 | 0.3050 | 3,210,951 | -0.04(-11.59%) |
Feb 23, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 1,242,485 | +0.00(+1.47%) |
Feb 22, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 1,253,664 | +0.00(+0.00%) |
Feb 21, 2018 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 1,291,704 | -0.02(-5.56%) |
Feb 20, 2018 | 0.3500 | 0.3650 | 0.3400 | 0.3600 | 3,974,751 | -0.01(-1.37%) |
Feb 16, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.3800 | 0.3900 | 0.3600 | 0.3650 | 2,996,940 | -0.03(-6.41%) |
Feb 14, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 2,791,854 | -0.02(-4.88%) |
Feb 13, 2018 | 0.4200 | 0.4250 | 0.3950 | 0.4100 | 2,138,492 | -0.02(-4.65%) |
Feb 12, 2018 | 0.4650 | 0.4650 | 0.4250 | 0.4300 | 2,556,780 | -0.02(-3.37%) |
Feb 09, 2018 | 0.4300 | 0.4500 | 0.4000 | 0.4450 | 2,200,539 | +0.03(+5.95%) |
Feb 08, 2018 | 0.4450 | 0.4500 | 0.4200 | 0.4200 | 1,190,133 | -0.02(-3.45%) |
Feb 07, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4350 | 5,261,593 | +0.01(+2.35%) |
Feb 06, 2018 | 0.4100 | 0.4350 | 0.3900 | 0.4250 | 5,018,880 | +0.03(+8.97%) |
Feb 05, 2018 | 0.3000 | 0.4650 | 0.3000 | 0.3900 | 11,283,614 | +0.04(+11.43%) |
Feb 02, 2018 | 0.4000 | 0.4300 | 0.3050 | 0.3500 | 10,489,451 | -0.10(-21.35%) |