Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1515 | 0.1515 | 0.1334 | 0.1334 | 58,000 | -0.02(-11.07%) |
Jul 30, 2018 | 0.1364 | 0.1500 | 0.1364 | 0.1500 | 14,250 | +0.01(+5.26%) |
Jul 27, 2018 | 0.1468 | 0.1499 | 0.1425 | 0.1425 | 84,500 | -0.01(-3.46%) |
Jul 25, 2018 | 0.1476 | 0.1476 | 0.1476 | 0 | +0.02(+15.95%) | |
Jul 24, 2018 | 0.1270 | 0.1273 | 0.1270 | 0.1273 | 1,475 | -0.02(-14.79%) |
Jul 23, 2018 | 0.1541 | 0.1541 | 0.1270 | 0.1494 | 90,915 | +0.00(+1.63%) |
Jul 20, 2018 | 0.1465 | 0.1501 | 0.1465 | 0.1470 | 6,000 | +0.00(+1.38%) |
Jul 19, 2018 | 0.1535 | 0.1535 | 0.1450 | 0.1450 | 48,500 | -0.01(-9.15%) |
Jul 18, 2018 | 0.1682 | 0.1721 | 0.1596 | 0.1596 | 63,287 | -0.00(-1.12%) |
Jul 17, 2018 | 0.1719 | 0.1809 | 0.1612 | 0.1614 | 58,500 | -0.02(-9.33%) |
Jul 16, 2018 | 0.1845 | 0.1847 | 0.1693 | 0.1780 | 85,790 | +0.02(+11.67%) |
Jul 13, 2018 | 0.1450 | 0.1594 | 0.1450 | 0.1594 | 6,000 | +0.01(+6.27%) |
Jul 12, 2018 | 0.1580 | 0.1619 | 0.1450 | 0.1500 | 20,750 | -0.01(-6.43%) |
Jul 11, 2018 | 0.1674 | 0.1821 | 0.1600 | 0.1603 | 59,500 | -0.02(-10.94%) |
Jul 10, 2018 | 0.1657 | 0.1800 | 0.1580 | 0.1800 | 58,483 | +0.00(+0.00%) |
Jul 09, 2018 | 0.1664 | 0.1800 | 0.1631 | 0.1800 | 46,671 | +0.02(+14.21%) |
Jul 06, 2018 | 0.1683 | 0.1738 | 0.1576 | 0.1576 | 40,180 | +0.00(+1.68%) |
Jul 05, 2018 | 0.1290 | 0.1550 | 0.1290 | 0.1550 | 133,168 | +0.03(+20.16%) |
Jul 03, 2018 | 0.1290 | 0.1290 | 0.1290 | 0 | -0.02(-12.05%) | |
Jul 02, 2018 | 0.1300 | 0.1300 | 0.1199 | 0.1467 | 12,400 | +0.02(+12.92%) |
Jun 29, 2018 | 0.1390 | 0.1390 | 0.1274 | 0.1299 | 36,670 | -0.01(-6.14%) |
Jun 28, 2018 | 0.1350 | 0.1384 | 0.1350 | 0.1384 | 153,700 | +0.00(+0.87%) |
Jun 27, 2018 | 0.1448 | 0.1448 | 0.1350 | 0.1372 | 34,700 | -0.00(-1.22%) |
Jun 26, 2018 | 0.1350 | 0.1389 | 0.1350 | 0.1389 | 1,000 | +0.00(+0.64%) |
Jun 25, 2018 | 0.1373 | 0.1403 | 0.1296 | 0.1380 | 29,500 | +0.00(+0.66%) |
Jun 22, 2018 | 0.1520 | 0.1526 | 0.1300 | 0.1371 | 79,800 | -0.03(-15.89%) |
Jun 21, 2018 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 760 | +0.00(+0.31%) |
Jun 20, 2018 | 0.1520 | 0.1636 | 0.1520 | 0.1625 | 5,300 | +0.00(+1.56%) |
Jun 19, 2018 | 0.1697 | 0.1735 | 0.1600 | 0.1600 | 113,200 | +0.01(+6.67%) |
Jun 18, 2018 | 0.1540 | 0.1600 | 0.1500 | 0.1500 | 64,510 | -0.02(-9.42%) |
Jun 15, 2018 | 0.1681 | 0.1630 | 0.1656 | 61,390 | +0.00(+1.60%) | |
Jun 14, 2018 | 0.1433 | 0.1630 | 0.1433 | 0.1630 | 72,201 | +0.02(+16.18%) |
Jun 13, 2018 | 0.1404 | 0.1514 | 0.1300 | 0.1403 | 350,360 | +0.00(+0.07%) |
Jun 12, 2018 | 0.2300 | 0.2300 | 0.1136 | 0.1402 | 976,994 | -0.09(-39.04%) |
Jun 11, 2018 | 0.2413 | 0.2413 | 0.2180 | 0.2300 | 27,846 | +0.00(+0.00%) |
Jun 08, 2018 | 0.2198 | 0.2300 | 0.2198 | 0.2300 | 13,700 | +0.01(+5.75%) |
Jun 07, 2018 | 0.2354 | 0.2370 | 0.2175 | 0.2175 | 112,343 | -0.00(-2.07%) |
Jun 06, 2018 | 0.2185 | 0.2221 | 0.2185 | 0.2221 | 58,123 | -0.00(-1.73%) |
Jun 05, 2018 | 0.2300 | 0.2357 | 0.2200 | 0.2260 | 85,900 | -0.00(-0.13%) |
Jun 04, 2018 | 0.2300 | 0.2410 | 0.2220 | 0.2263 | 138,700 | -0.00(-1.18%) |
Jun 01, 2018 | 0.2236 | 0.2360 | 0.2230 | 0.2290 | 65,780 | +0.01(+6.96%) |
May 31, 2018 | 0.2388 | 0.2388 | 0.2102 | 0.2141 | 142,980 | -0.03(-11.78%) |
May 30, 2018 | 0.2720 | 0.2720 | 0.2380 | 0.2427 | 162,050 | -0.02(-6.65%) |
May 29, 2018 | 0.2762 | 0.2900 | 0.2600 | 0.2600 | 151,750 | -0.04(-12.46%) |
May 25, 2018 | 0.2970 | 0.2970 | 0.2970 | 0 | +0.01(+2.06%) | |
May 24, 2018 | 0.3295 | 0.3295 | 0.2910 | 0.2910 | 33,954 | -0.03(-10.54%) |
May 22, 2018 | 0.3253 | 0.3253 | 0.3253 | 0 | +0.01(+2.62%) | |
May 21, 2018 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 200 | +0.02(+8.19%) |
May 18, 2018 | 0.2900 | 0.2936 | 0.2891 | 0.2930 | 39,161 | -0.02(-4.87%) |
May 17, 2018 | 0.3017 | 0.3180 | 0.2911 | 0.3080 | 60,800 | -0.03(-7.67%) |
May 16, 2018 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 1,500 | -0.01(-1.62%) |
May 15, 2018 | 0.2979 | 0.3520 | 0.2920 | 0.3391 | 63,906 | +0.04(+11.59%) |
May 14, 2018 | 0.2994 | 0.3039 | 0.2900 | 0.3039 | 15,769 | +0.00(+1.57%) |
May 11, 2018 | 0.2918 | 0.2992 | 0.2918 | 0.2992 | 1,400 | +0.00(+1.40%) |
May 10, 2018 | 0.2780 | 0.3208 | 0.2780 | 0.2951 | 23,000 | -0.00(-1.64%) |
May 09, 2018 | 0.3113 | 0.3138 | 0.2850 | 0.3000 | 94,181 | -0.02(-5.06%) |
May 08, 2018 | 0.3399 | 0.3399 | 0.3160 | 0.3160 | 60,155 | -0.02(-6.26%) |
May 07, 2018 | 0.3526 | 0.3526 | 0.3365 | 0.3371 | 11,870 | +0.00(+0.78%) |
May 04, 2018 | 0.3644 | 0.3644 | 0.3345 | 0.3345 | 51,416 | -0.00(-0.15%) |
May 03, 2018 | 0.3461 | 0.3550 | 0.3300 | 0.3350 | 18,700 | +0.00(+0.90%) |
May 02, 2018 | 0.3171 | 0.3366 | 0.3171 | 0.3320 | 26,000 | -0.01(-2.35%) |