Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0751 | 0.0751 | 0.0650 | 0.0650 | 508,078 | -0.01(-12.16%) |
May 30, 2018 | 0.0710 | 0.0750 | 0.0710 | 0.0740 | 218,140 | +0.00(+1.37%) |
May 29, 2018 | 0.0710 | 0.0750 | 0.0700 | 0.0730 | 328,665 | +0.00(+2.82%) |
May 25, 2018 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+5.97%) | |
May 24, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0670 | 159,183 | -0.00(-2.90%) |
May 23, 2018 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 55,100 | -0.00(-1.43%) |
May 22, 2018 | 0.0700 | 0.0700 | 0.0679 | 0.0700 | 382,673 | +0.00(+0.00%) |
May 21, 2018 | 0.0690 | 0.0800 | 0.0600 | 0.0700 | 353,661 | +0.00(+4.48%) |
May 18, 2018 | 0.0690 | 0.0690 | 0.0665 | 0.0670 | 288,212 | -0.00(-1.47%) |
May 17, 2018 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 600,948 | +0.00(+0.00%) |
May 16, 2018 | 0.0677 | 0.0680 | 0.0661 | 0.0680 | 45,750 | +0.00(+4.62%) |
May 15, 2018 | 0.0650 | 0.0800 | 0.0640 | 0.0650 | 405,903 | +0.00(+0.00%) |
May 14, 2018 | 0.0700 | 0.0700 | 0.0625 | 0.0650 | 108,850 | +0.00(+6.56%) |
May 11, 2018 | 0.0610 | 0.0630 | 0.0586 | 0.0610 | 140,308 | -0.00(-4.69%) |
May 10, 2018 | 0.0650 | 0.0660 | 0.0600 | 0.0640 | 899,490 | -0.00(-3.03%) |
May 09, 2018 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 30,000 | +0.01(+8.20%) |
May 08, 2018 | 0.0650 | 0.0670 | 0.0580 | 0.0610 | 174,697 | -0.00(-6.15%) |
May 07, 2018 | 0.0680 | 0.0680 | 0.0600 | 0.0650 | 140,000 | -0.00(-4.41%) |
May 04, 2018 | 0.0683 | 0.0700 | 0.0666 | 0.0680 | 76,118 | -0.00(-2.86%) |
May 03, 2018 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 37,028 | +0.00(+0.00%) |
May 02, 2018 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 125,490 | -0.00(-1.41%) |
May 01, 2018 | 0.0690 | 0.0720 | 0.0680 | 0.0710 | 323,864 | +0.00(+5.19%) |
Apr 30, 2018 | 0.0740 | 0.0740 | 0.0675 | 0.0675 | 133,489 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0691 | 0.0719 | 0.0666 | 0.0675 | 135,704 | -0.00(-2.88%) |
Apr 26, 2018 | 0.0740 | 0.0740 | 0.0675 | 0.0695 | 257,441 | -0.01(-7.33%) |
Apr 25, 2018 | 0.0750 | 0.0800 | 0.0730 | 0.0750 | 142,487 | -0.00(-2.60%) |
Apr 24, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 56,733 | -0.00(-2.21%) |
Apr 23, 2018 | 0.0840 | 0.0840 | 0.0740 | 0.0787 | 221,706 | +0.00(+6.41%) |
Apr 20, 2018 | 0.0770 | 0.0790 | 0.0721 | 0.0740 | 315,924 | -0.00(-2.63%) |
Apr 19, 2018 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 339,071 | -0.01(-7.88%) |
Apr 18, 2018 | 0.0840 | 0.0840 | 0.0795 | 0.0825 | 93,808 | -0.00(-1.79%) |
Apr 17, 2018 | 0.0810 | 0.0840 | 0.0800 | 0.0840 | 240,657 | +0.00(+2.44%) |
Apr 16, 2018 | 0.0802 | 0.0840 | 0.0710 | 0.0820 | 295,624 | +0.00(+2.50%) |
Apr 13, 2018 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 65,850 | -0.00(-4.76%) |
Apr 12, 2018 | 0.0800 | 0.0840 | 0.0750 | 0.0840 | 218,000 | +0.00(+5.00%) |
Apr 11, 2018 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 228,021 | -0.00(-2.44%) |
Apr 10, 2018 | 0.0770 | 0.0850 | 0.0770 | 0.0820 | 132,319 | +0.01(+6.49%) |
Apr 09, 2018 | 0.0805 | 0.0805 | 0.0756 | 0.0770 | 153,750 | -0.00(-4.94%) |
Apr 06, 2018 | 0.0784 | 0.0820 | 0.0751 | 0.0810 | 284,400 | +0.00(+1.38%) |
Apr 05, 2018 | 0.0800 | 0.0800 | 0.0740 | 0.0799 | 229,265 | +0.00(+6.53%) |
Apr 04, 2018 | 0.0700 | 0.0840 | 0.0700 | 0.0750 | 390,534 | -0.01(-6.25%) |
Apr 03, 2018 | 0.0789 | 0.0849 | 0.0700 | 0.0800 | 1,214,104 | +0.00(+1.52%) |
Apr 02, 2018 | 0.0678 | 0.0799 | 0.0630 | 0.0788 | 878,296 | +0.01(+13.71%) |
Mar 29, 2018 | 0.0693 | 0.0693 | 0.0693 | 0 | +0.01(+8.96%) | |
Mar 28, 2018 | 0.0510 | 0.0709 | 0.0501 | 0.0636 | 1,942,336 | +0.01(+15.85%) |
Mar 27, 2018 | 0.0491 | 0.0550 | 0.0491 | 0.0549 | 543,200 | +0.00(+10.02%) |
Mar 26, 2018 | 0.0599 | 0.0599 | 0.0499 | 0.0499 | 513,023 | -0.01(-9.27%) |
Mar 23, 2018 | 0.0535 | 0.0650 | 0.0535 | 0.0550 | 493,464 | +0.00(+0.00%) |
Mar 22, 2018 | 0.0500 | 0.0550 | 0.0480 | 0.0550 | 604,648 | +0.01(+10.44%) |
Mar 21, 2018 | 0.0500 | 0.0500 | 0.0460 | 0.0498 | 185,300 | +0.00(+0.20%) |
Mar 20, 2018 | 0.0470 | 0.0500 | 0.0431 | 0.0497 | 217,500 | +0.00(+8.04%) |
Mar 19, 2018 | 0.0400 | 0.0470 | 0.0400 | 0.0460 | 186,026 | +0.01(+14.71%) |
Mar 16, 2018 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 28,137 | -0.00(-6.74%) |
Mar 15, 2018 | 0.0425 | 0.0474 | 0.0400 | 0.0430 | 566,119 | +0.00(+4.27%) |
Mar 14, 2018 | 0.0425 | 0.0425 | 0.0400 | 0.0412 | 120,443 | -0.00(-2.96%) |
Mar 13, 2018 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 83,000 | +0.00(+6.25%) |
Mar 12, 2018 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 380,500 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0400 | 0.0417 | 0.0400 | 0.0400 | 709,312 | -0.00(-4.76%) |
Mar 08, 2018 | 0.0418 | 0.0425 | 0.0394 | 0.0420 | 1,282,620 | +0.00(+5.00%) |
Mar 07, 2018 | 0.0425 | 0.0425 | 0.0390 | 0.0400 | 1,118,450 | +0.00(+0.00%) |
Mar 06, 2018 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 1,889,227 | -0.00(-3.61%) |
Mar 05, 2018 | 0.0430 | 0.0430 | 0.0394 | 0.0415 | 561,000 | +0.00(+1.22%) |
Mar 02, 2018 | 0.0425 | 0.0425 | 0.0410 | 0.0410 | 231,000 | -0.00(-2.38%) |