Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 144,625 | +0.01(+8.33%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 278,400 | +0.00(+0.00%) |
May 29, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 185,272 | -0.01(-7.69%) |
May 28, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 406,790 | +0.01(+8.33%) |
May 25, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 597,290 | -0.01(-7.69%) |
May 24, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 332,525 | +0.01(+8.33%) |
May 23, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 66,100 | -0.01(-7.69%) |
May 22, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 237,481 | -0.01(-7.14%) |
May 18, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
May 17, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 193,450 | +0.00(+0.00%) |
May 16, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 432,000 | -0.01(-7.14%) |
May 15, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 377,624 | +0.00(+0.00%) |
May 14, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 233,000 | +0.00(+0.00%) |
May 11, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 166,441 | +0.00(+0.00%) |
May 10, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 245,020 | +0.00(+0.00%) |
May 09, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 994,277 | +0.00(+0.00%) |
May 08, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 347,510 | +0.00(+0.00%) |
May 07, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 92,833 | -0.00(-6.67%) |
May 04, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 331,750 | +0.00(+0.00%) |
May 03, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 1,131,800 | -0.01(-6.25%) |
May 02, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 296,592 | -0.01(-5.88%) |
May 01, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 1,319,112 | +0.01(+6.25%) |
Apr 30, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 409,150 | +0.01(+14.29%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 322,133 | -0.00(-6.67%) |
Apr 26, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 510,265 | +0.00(+7.14%) |
Apr 25, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 946,900 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 1,510,830 | -0.01(-12.50%) |
Apr 23, 2018 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 480,890 | -0.01(-5.88%) |
Apr 20, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 904,500 | +0.01(+13.33%) |
Apr 19, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 236,900 | -0.01(-6.25%) |
Apr 18, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 373,736 | +0.01(+6.67%) |
Apr 17, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 303,250 | -0.01(-6.25%) |
Apr 16, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 277,038 | -0.01(-5.88%) |
Apr 13, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 354,260 | +0.01(+6.25%) |
Apr 12, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 953,628 | -0.01(-5.88%) |
Apr 11, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 288,862 | +0.01(+6.25%) |
Apr 10, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 309,691 | -0.01(-5.88%) |
Apr 09, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 540,570 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 382,430 | +0.01(+6.25%) |
Apr 05, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 859,308 | +0.01(+6.67%) |
Apr 04, 2018 | 0.0850 | 0.0900 | 0.0750 | 0.0750 | 4,586,760 | +0.00(+7.14%) |
Apr 03, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 528,172 | +0.00(+0.00%) |
Apr 02, 2018 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 482,900 | -0.01(-12.50%) |
Mar 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 514,560 | +0.00(+0.00%) |
Mar 27, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 918,966 | -0.01(-11.11%) |
Mar 26, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 343,351 | +0.00(+5.88%) |
Mar 23, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 704,056 | -0.00(-5.56%) |
Mar 22, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 925,010 | -0.01(-5.26%) |
Mar 21, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 2,449,740 | +0.01(+18.75%) |
Mar 20, 2018 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 1,962,603 | -0.01(-5.88%) |
Mar 19, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 1,317,936 | -0.01(-10.53%) |
Mar 16, 2018 | 0.0950 | 0.1000 | 0.0850 | 0.0950 | 3,219,625 | -0.01(-5.00%) |
Mar 15, 2018 | 0.0800 | 0.1050 | 0.0800 | 0.1000 | 2,010,017 | +0.02(+25.00%) |
Mar 14, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 772,035 | -0.01(-11.11%) |
Mar 13, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 1,059,260 | -0.01(-5.26%) |
Mar 12, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 1,724,365 | -0.01(-5.00%) |
Mar 09, 2018 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 620,852 | +0.00(+0.00%) |
Mar 08, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 2,346,080 | -0.01(-9.09%) |
Mar 07, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 927,304 | +0.01(+4.76%) |
Mar 06, 2018 | 0.1050 | 0.1150 | 0.1000 | 0.1050 | 2,238,158 | +0.00(+5.00%) |
Mar 05, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 1,154,663 | -0.00(-4.76%) |
Mar 02, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 1,105,451 | -0.01(-12.50%) |