Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1620 | 0.1712 | 0.1620 | 0.1678 | 18,700 | +0.01(+4.16%) |
May 30, 2018 | 0.1500 | 0.1619 | 0.1470 | 0.1611 | 22,400 | +0.01(+7.40%) |
May 29, 2018 | 0.1458 | 0.1640 | 0.1458 | 0.1500 | 39,700 | -0.01(-3.23%) |
May 25, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-5.95%) | |
May 24, 2018 | 0.1690 | 0.1690 | 0.1648 | 0.1648 | 83,865 | -0.00(-0.12%) |
May 23, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 29,450 | +0.00(+0.24%) |
May 22, 2018 | 0.1730 | 0.1850 | 0.1646 | 0.1646 | 29,100 | -0.00(-0.96%) |
May 21, 2018 | 0.1729 | 0.1730 | 0.1662 | 0.1662 | 16,062 | +0.00(+0.73%) |
May 18, 2018 | 0.1588 | 0.1650 | 0.1588 | 0.1650 | 9,116 | +0.00(+0.00%) |
May 17, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,041 | -0.00(-2.54%) |
May 16, 2018 | 0.1680 | 0.1693 | 0.1680 | 0.1693 | 15,520 | -0.00(-0.41%) |
May 15, 2018 | 0.1800 | 0.1832 | 0.1700 | 0.1700 | 58,315 | -0.01(-5.56%) |
May 14, 2018 | 0.1852 | 0.1919 | 0.1788 | 0.1800 | 40,373 | +0.01(+9.09%) |
May 11, 2018 | 0.1690 | 0.1770 | 0.1650 | 0.1650 | 79,150 | +0.00(+1.23%) |
May 10, 2018 | 0.1625 | 0.1630 | 0.1622 | 0.1630 | 3,767 | +0.00(+2.52%) |
May 09, 2018 | 0.1534 | 0.1610 | 0.1534 | 0.1590 | 37,500 | +0.00(+2.58%) |
May 08, 2018 | 0.1500 | 0.1570 | 0.1500 | 0.1550 | 39,500 | +0.00(+2.92%) |
May 07, 2018 | 0.1506 | 0.1506 | 0.1506 | 0.1506 | 267 | +0.00(+1.07%) |
May 04, 2018 | 0.1320 | 0.1490 | 0.1320 | 0.1490 | 7,500 | +0.00(+1.78%) |
May 03, 2018 | 0.1464 | 0.1464 | 0.1464 | 0.1464 | 10,000 | -0.01(-6.69%) |
May 02, 2018 | 0.1596 | 0.1596 | 0.1480 | 0.1569 | 11,321 | +0.02(+11.28%) |
May 01, 2018 | 0.1418 | 0.1418 | 0.1410 | 0.1410 | 18,000 | +0.01(+10.68%) |
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%) |