Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0389 | 0.0389 | 0.0355 | 0.0356 | 767,410 | -0.00(-1.11%) |
May 30, 2018 | 0.0370 | 0.0385 | 0.0358 | 0.0360 | 841,046 | -0.00(-2.70%) |
May 29, 2018 | 0.0375 | 0.0385 | 0.0358 | 0.0370 | 861,624 | -0.00(-2.37%) |
May 25, 2018 | 0.0379 | 0.0379 | 0.0379 | 0 | -0.00(-2.07%) | |
May 24, 2018 | 0.0389 | 0.0389 | 0.0360 | 0.0387 | 722,224 | +0.00(+0.52%) |
May 23, 2018 | 0.0357 | 0.0389 | 0.0342 | 0.0385 | 1,160,330 | +0.00(+3.63%) |
May 22, 2018 | 0.0380 | 0.0382 | 0.0365 | 0.0372 | 625,486 | -0.00(-0.80%) |
May 21, 2018 | 0.0385 | 0.0385 | 0.0365 | 0.0374 | 712,576 | -0.00(-1.71%) |
May 18, 2018 | 0.0379 | 0.0389 | 0.0365 | 0.0381 | 1,518,904 | +0.00(+0.53%) |
May 17, 2018 | 0.0379 | 0.0389 | 0.0370 | 0.0379 | 884,542 | +0.00(+0.03%) |
May 16, 2018 | 0.0367 | 0.0380 | 0.0350 | 0.0379 | 1,756,308 | +0.00(+7.54%) |
May 15, 2018 | 0.0359 | 0.0369 | 0.0342 | 0.0352 | 2,141,608 | +0.00(+2.12%) |
May 14, 2018 | 0.0357 | 0.0369 | 0.0340 | 0.0345 | 1,586,754 | -0.00(-1.43%) |
May 11, 2018 | 0.0340 | 0.0359 | 0.0340 | 0.0350 | 1,364,125 | +0.00(+2.64%) |
May 10, 2018 | 0.0345 | 0.0359 | 0.0340 | 0.0341 | 1,951,144 | -0.00(-3.94%) |
May 09, 2018 | 0.0369 | 0.0369 | 0.0344 | 0.0355 | 1,398,257 | +0.00(+2.31%) |
May 08, 2018 | 0.0369 | 0.0369 | 0.0344 | 0.0347 | 1,085,498 | -0.00(-0.57%) |
May 07, 2018 | 0.0368 | 0.0369 | 0.0345 | 0.0349 | 2,126,467 | -0.00(-1.41%) |
May 04, 2018 | 0.0365 | 0.0365 | 0.0341 | 0.0354 | 934,847 | -0.00(-3.01%) |
May 03, 2018 | 0.0350 | 0.0365 | 0.0340 | 0.0365 | 1,956,884 | +0.00(+2.53%) |
May 02, 2018 | 0.0341 | 0.0362 | 0.0340 | 0.0356 | 3,256,833 | +0.00(+3.49%) |
May 01, 2018 | 0.0362 | 0.0374 | 0.0340 | 0.0344 | 2,021,742 | -0.00(-4.44%) |
Apr 30, 2018 | 0.0355 | 0.0369 | 0.0350 | 0.0360 | 4,808,923 | -0.00(-2.70%) |
Apr 27, 2018 | 0.0370 | 0.0394 | 0.0366 | 0.0370 | 1,932,039 | -0.00(-0.54%) |
Apr 26, 2018 | 0.0370 | 0.0400 | 0.0360 | 0.0372 | 2,518,609 | -0.00(-1.59%) |
Apr 25, 2018 | 0.0381 | 0.0400 | 0.0372 | 0.0378 | 1,061,553 | -0.00(-2.83%) |
Apr 24, 2018 | 0.0416 | 0.0416 | 0.0375 | 0.0389 | 2,428,709 | -0.00(-2.75%) |
Apr 23, 2018 | 0.0410 | 0.0417 | 0.0380 | 0.0400 | 2,932,395 | +0.00(+0.50%) |
Apr 20, 2018 | 0.0381 | 0.0408 | 0.0375 | 0.0398 | 4,991,980 | +0.00(+6.13%) |
Apr 19, 2018 | 0.0380 | 0.0395 | 0.0371 | 0.0375 | 1,166,063 | -0.00(-1.32%) |
Apr 18, 2018 | 0.0395 | 0.0395 | 0.0370 | 0.0380 | 2,895,566 | -0.00(-0.26%) |
Apr 17, 2018 | 0.0440 | 0.0449 | 0.0370 | 0.0381 | 6,183,624 | -0.00(-4.51%) |
Apr 16, 2018 | 0.0410 | 0.0435 | 0.0395 | 0.0399 | 4,000,711 | +0.00(+3.02%) |
Apr 13, 2018 | 0.0340 | 0.0390 | 0.0330 | 0.0387 | 6,584,374 | +0.01(+15.27%) |
Apr 12, 2018 | 0.0352 | 0.0369 | 0.0321 | 0.0336 | 6,845,185 | -0.00(-6.67%) |
Apr 11, 2018 | 0.0389 | 0.0389 | 0.0340 | 0.0360 | 1,745,205 | +0.00(+2.42%) |
Apr 10, 2018 | 0.0365 | 0.0380 | 0.0351 | 0.0352 | 1,180,878 | -0.00(-4.74%) |
Apr 09, 2018 | 0.0375 | 0.0384 | 0.0360 | 0.0369 | 971,052 | +0.00(+0.41%) |
Apr 06, 2018 | 0.0352 | 0.0370 | 0.0325 | 0.0367 | 2,087,542 | +0.00(+6.21%) |
Apr 05, 2018 | 0.0355 | 0.0355 | 0.0330 | 0.0346 | 2,717,048 | -0.00(-0.86%) |
Apr 04, 2018 | 0.0370 | 0.0385 | 0.0346 | 0.0349 | 1,259,297 | -0.00(-2.24%) |
Apr 03, 2018 | 0.0352 | 0.0370 | 0.0350 | 0.0357 | 1,461,613 | +0.00(+1.42%) |
Apr 02, 2018 | 0.0411 | 0.0463 | 0.0348 | 0.0352 | 3,184,913 | -0.00(-3.30%) |
Mar 29, 2018 | 0.0364 | 0.0364 | 0.0364 | 0 | -0.00(-0.55%) | |
Mar 28, 2018 | 0.0410 | 0.0410 | 0.0365 | 0.0366 | 2,352,964 | -0.00(-2.76%) |
Mar 27, 2018 | 0.0359 | 0.0401 | 0.0351 | 0.0376 | 4,569,324 | +0.00(+6.45%) |
Mar 26, 2018 | 0.0415 | 0.0415 | 0.0345 | 0.0354 | 7,725,027 | -0.00(-6.21%) |
Mar 23, 2018 | 0.0389 | 0.0395 | 0.0366 | 0.0377 | 1,849,288 | -0.00(-3.08%) |
Mar 22, 2018 | 0.0373 | 0.0400 | 0.0370 | 0.0389 | 3,056,293 | +0.00(+1.30%) |
Mar 21, 2018 | 0.0404 | 0.0409 | 0.0360 | 0.0384 | 4,648,328 | -0.00(-6.11%) |
Mar 20, 2018 | 0.0400 | 0.0430 | 0.0370 | 0.0409 | 1,365,504 | +0.00(+3.28%) |
Mar 19, 2018 | 0.0435 | 0.0436 | 0.0350 | 0.0396 | 5,208,666 | -0.00(-7.69%) |
Mar 16, 2018 | 0.0473 | 0.0500 | 0.0410 | 0.0429 | 1,860,084 | +0.00(+4.63%) |
Mar 15, 2018 | 0.0410 | 0.0429 | 0.0400 | 0.0410 | 1,157,851 | -0.00(-1.44%) |
Mar 14, 2018 | 0.0442 | 0.0448 | 0.0401 | 0.0416 | 2,684,955 | -0.00(-4.59%) |
Mar 13, 2018 | 0.0489 | 0.0500 | 0.0420 | 0.0436 | 2,709,452 | -0.00(-9.36%) |
Mar 12, 2018 | 0.0470 | 0.0499 | 0.0465 | 0.0481 | 4,066,875 | +0.00(+4.91%) |
Mar 09, 2018 | 0.0440 | 0.0470 | 0.0420 | 0.0459 | 4,742,631 | +0.00(+9.69%) |
Mar 08, 2018 | 0.0403 | 0.0418 | 0.0395 | 0.0418 | 1,296,758 | +0.00(+3.85%) |
Mar 07, 2018 | 0.0405 | 0.0410 | 0.0395 | 0.0403 | 1,591,182 | -0.00(-1.59%) |
Mar 06, 2018 | 0.0390 | 0.0415 | 0.0382 | 0.0409 | 2,053,373 | +0.00(+4.87%) |
Mar 05, 2018 | 0.0383 | 0.0398 | 0.0375 | 0.0390 | 1,446,060 | +0.00(+3.45%) |
Mar 02, 2018 | 0.0384 | 0.0389 | 0.0370 | 0.0377 | 821,628 | -0.00(-1.82%) |