Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1308 | 0.1400 | 0.1260 | 0.1390 | 242,715 | +0.01(+3.73%) |
May 30, 2018 | 0.1295 | 0.1340 | 0.1160 | 0.1340 | 325,375 | +0.01(+7.27%) |
May 29, 2018 | 0.1110 | 0.1310 | 0.1110 | 0.1249 | 84,391 | -0.01(-6.08%) |
May 25, 2018 | 0.1330 | 0.1330 | 0.1330 | 0 | -0.01(-4.86%) | |
May 24, 2018 | 0.1350 | 0.1445 | 0.1300 | 0.1398 | 150,041 | +0.00(+1.30%) |
May 23, 2018 | 0.1484 | 0.1540 | 0.1350 | 0.1380 | 342,820 | -0.01(-8.00%) |
May 22, 2018 | 0.1341 | 0.1687 | 0.1310 | 0.1500 | 960,963 | +0.02(+11.94%) |
May 21, 2018 | 0.1175 | 0.1350 | 0.1175 | 0.1340 | 300,863 | +0.01(+7.28%) |
May 18, 2018 | 0.1230 | 0.1250 | 0.1100 | 0.1249 | 410,650 | +0.00(+3.32%) |
May 17, 2018 | 0.1070 | 0.1221 | 0.1035 | 0.1209 | 1,009,511 | +0.01(+13.59%) |
May 16, 2018 | 0.1055 | 0.1080 | 0.1000 | 0.1064 | 414,274 | +0.00(+4.35%) |
May 15, 2018 | 0.1040 | 0.1065 | 0.1000 | 0.1020 | 287,013 | -0.00(-4.23%) |
May 14, 2018 | 0.1000 | 0.1070 | 0.0970 | 0.1065 | 654,293 | +0.01(+6.50%) |
May 11, 2018 | 0.1018 | 0.1070 | 0.0970 | 0.1000 | 78,728 | -0.00(-1.96%) |
May 10, 2018 | 0.1058 | 0.1090 | 0.0965 | 0.1020 | 92,465 | +0.00(+2.00%) |
May 09, 2018 | 0.1000 | 0.1000 | 0.0903 | 0.1000 | 266,893 | +0.01(+11.11%) |
May 08, 2018 | 0.1040 | 0.1040 | 0.0900 | 0.0900 | 58,955 | -0.01(-10.00%) |
May 07, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 171,034 | +0.00(+0.00%) |
May 04, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 15,698 | +0.01(+11.11%) |
May 03, 2018 | 0.0996 | 0.1000 | 0.0900 | 0.0900 | 100,698 | -0.01(-9.68%) |
May 02, 2018 | 0.0992 | 0.1000 | 0.0934 | 0.0997 | 41,212 | -0.00(-0.35%) |
May 01, 2018 | 0.1050 | 0.1050 | 0.0922 | 0.1000 | 245,995 | +0.00(+0.00%) |
Apr 30, 2018 | 0.0992 | 0.1000 | 0.0965 | 0.1000 | 57,070 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0965 | 0.1000 | 0.0880 | 0.1000 | 86,530 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1013 | 0.1030 | 0.0950 | 0.1000 | 53,760 | -0.00(-2.44%) |
Apr 25, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1025 | 17,800 | -0.00(-1.06%) |
Apr 24, 2018 | 0.1090 | 0.1090 | 0.1000 | 0.1036 | 26,434 | +0.00(+0.39%) |
Apr 23, 2018 | 0.0995 | 0.1070 | 0.0920 | 0.1032 | 196,674 | +0.00(+0.19%) |
Apr 20, 2018 | 0.0925 | 0.1071 | 0.0903 | 0.1030 | 25,594 | +0.01(+8.42%) |
Apr 19, 2018 | 0.1055 | 0.1110 | 0.0950 | 0.0950 | 137,009 | -0.00(-4.04%) |
Apr 18, 2018 | 0.0907 | 0.1014 | 0.0907 | 0.0990 | 52,118 | -0.00(-4.44%) |
Apr 17, 2018 | 0.1004 | 0.1124 | 0.0996 | 0.1036 | 183,899 | -0.00(-1.61%) |
Apr 16, 2018 | 0.1073 | 0.1093 | 0.0993 | 0.1053 | 201,312 | -0.00(-4.01%) |
Apr 13, 2018 | 0.0962 | 0.1100 | 0.0962 | 0.1097 | 121,513 | +0.00(+4.58%) |
Apr 12, 2018 | 0.1110 | 0.1110 | 0.0940 | 0.1049 | 31,335 | +0.00(+3.45%) |
Apr 11, 2018 | 0.1080 | 0.1100 | 0.0932 | 0.1014 | 88,966 | -0.01(-5.23%) |
Apr 10, 2018 | 0.0969 | 0.1080 | 0.0901 | 0.1070 | 120,892 | +0.01(+11.00%) |
Apr 09, 2018 | 0.1100 | 0.1100 | 0.0964 | 0.0964 | 50,038 | -0.01(-8.71%) |
Apr 06, 2018 | 0.1132 | 0.1150 | 0.1036 | 0.1056 | 139,639 | -0.01(-8.09%) |
Apr 05, 2018 | 0.0939 | 0.1190 | 0.0939 | 0.1149 | 131,761 | +0.03(+30.41%) |
Apr 04, 2018 | 0.0857 | 0.0900 | 0.0799 | 0.0881 | 123,710 | +0.00(+2.56%) |
Apr 03, 2018 | 0.1020 | 0.1131 | 0.0859 | 0.0859 | 227,995 | -0.01(-12.04%) |
Apr 02, 2018 | 0.1214 | 0.1220 | 0.0977 | 0.0977 | 115,542 | -0.02(-18.62%) |
Mar 29, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+5.17%) | |
Mar 28, 2018 | 0.1300 | 0.1300 | 0.1110 | 0.1141 | 116,787 | -0.01(-4.92%) |
Mar 27, 2018 | 0.1360 | 0.1360 | 0.1194 | 0.1200 | 97,570 | -0.01(-9.98%) |
Mar 26, 2018 | 0.1251 | 0.1333 | 0.1100 | 0.1333 | 141,036 | +0.02(+14.91%) |
Mar 23, 2018 | 0.1168 | 0.1200 | 0.1116 | 0.1160 | 268,186 | -0.00(-0.85%) |
Mar 22, 2018 | 0.1248 | 0.1249 | 0.1121 | 0.1170 | 45,388 | -0.01(-6.33%) |
Mar 21, 2018 | 0.1254 | 0.1280 | 0.1141 | 0.1249 | 69,395 | -0.00(-0.40%) |
Mar 20, 2018 | 0.1283 | 0.1283 | 0.1137 | 0.1254 | 204,611 | +0.01(+4.50%) |
Mar 19, 2018 | 0.1200 | 0.1300 | 0.1145 | 0.1200 | 169,957 | -0.00(-3.30%) |
Mar 16, 2018 | 0.1185 | 0.1310 | 0.1135 | 0.1241 | 97,826 | +0.00(+3.42%) |
Mar 15, 2018 | 0.1272 | 0.1319 | 0.1191 | 0.1200 | 175,422 | -0.01(-6.61%) |
Mar 14, 2018 | 0.1211 | 0.1330 | 0.1200 | 0.1285 | 52,512 | +0.01(+4.30%) |
Mar 13, 2018 | 0.1300 | 0.1400 | 0.1228 | 0.1232 | 439,919 | -0.01(-5.23%) |
Mar 12, 2018 | 0.1285 | 0.1423 | 0.1275 | 0.1300 | 481,209 | -0.01(-7.14%) |
Mar 09, 2018 | 0.1280 | 0.1400 | 0.1270 | 0.1400 | 119,944 | +0.02(+12.00%) |
Mar 08, 2018 | 0.1250 | 0.1405 | 0.1246 | 0.1250 | 297,210 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 225,850 | -0.02(-14.38%) |
Mar 06, 2018 | 0.1442 | 0.1500 | 0.1390 | 0.1460 | 163,894 | +0.01(+4.29%) |
Mar 05, 2018 | 0.1500 | 0.1500 | 0.1344 | 0.1400 | 364,252 | -0.01(-6.67%) |
Mar 02, 2018 | 0.1378 | 0.1500 | 0.1210 | 0.1500 | 234,108 | +0.02(+15.38%) |