Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1110 | 0.1250 | 0.1100 | 0.1250 | 96,255 | +0.00(+0.00%) |
May 30, 2018 | 0.1243 | 0.1250 | 0.1151 | 0.1250 | 34,260 | +0.00(+0.00%) |
May 29, 2018 | 0.1280 | 0.1280 | 0.1100 | 0.1250 | 157,538 | +0.01(+8.70%) |
May 25, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.09%) | |
May 24, 2018 | 0.1199 | 0.1000 | 0.1199 | 114,857 | +0.01(+13.22%) | |
May 23, 2018 | 0.1097 | 0.1200 | 0.0950 | 0.1059 | 107,104 | -0.00(-1.49%) |
May 22, 2018 | 0.0999 | 0.1075 | 0.0999 | 0.1075 | 78,222 | +0.00(+1.51%) |
May 21, 2018 | 0.0925 | 0.1059 | 0.0913 | 0.1059 | 35,500 | -0.00(-0.09%) |
May 18, 2018 | 0.1280 | 0.1280 | 0.0919 | 0.1060 | 130,854 | +0.02(+17.78%) |
May 17, 2018 | 0.0949 | 0.1080 | 0.0810 | 0.0900 | 175,049 | -0.00(-5.16%) |
May 16, 2018 | 0.0884 | 0.0950 | 0.0731 | 0.0949 | 282,561 | +0.01(+10.35%) |
May 15, 2018 | 0.0810 | 0.0860 | 0.0705 | 0.0860 | 52,246 | -0.01(-9.47%) |
May 14, 2018 | 0.0938 | 0.0950 | 0.0850 | 0.0950 | 19,500 | +0.00(+1.99%) |
May 11, 2018 | 0.0938 | 0.0938 | 0.0811 | 0.0931 | 27,000 | -0.00(-0.80%) |
May 10, 2018 | 0.0939 | 0.0947 | 0.0745 | 0.0939 | 140,336 | +0.01(+17.37%) |
May 09, 2018 | 0.0920 | 0.0946 | 0.0750 | 0.0800 | 141,000 | -0.01(-13.04%) |
May 08, 2018 | 0.0948 | 0.0948 | 0.0891 | 0.0920 | 120,972 | -0.00(-3.00%) |
May 07, 2018 | 0.0949 | 0.0950 | 0.0933 | 0.0949 | 10,445 | +0.01(+5.98%) |
May 04, 2018 | 0.0927 | 0.0927 | 0.0801 | 0.0895 | 38,515 | -0.00(-3.66%) |
May 03, 2018 | 0.0751 | 0.0929 | 0.0751 | 0.0929 | 56,232 | +0.01(+12.74%) |
May 02, 2018 | 0.0800 | 0.0825 | 0.0750 | 0.0824 | 55,362 | -0.00(-0.12%) |
May 01, 2018 | 0.0814 | 0.0866 | 0.0698 | 0.0825 | 219,627 | -0.00(-5.71%) |
Apr 30, 2018 | 0.0810 | 0.0885 | 0.0801 | 0.0875 | 40,250 | -0.00(-2.67%) |
Apr 27, 2018 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 5,000 | -0.00(-4.16%) |
Apr 26, 2018 | 0.0808 | 0.0938 | 0.0808 | 0.0938 | 14,209 | +0.01(+6.59%) |
Apr 25, 2018 | 0.0850 | 0.0950 | 0.0801 | 0.0880 | 124,687 | -0.01(-7.37%) |
Apr 24, 2018 | 0.0885 | 0.0950 | 0.0885 | 0.0950 | 14,300 | -0.00(-0.42%) |
Apr 23, 2018 | 0.0950 | 0.1097 | 0.0830 | 0.0954 | 91,540 | +0.00(+0.42%) |
Apr 20, 2018 | 0.0944 | 0.0950 | 0.0944 | 0.0950 | 30,400 | -0.00(-4.04%) |
Apr 19, 2018 | 0.0972 | 0.0990 | 0.0890 | 0.0990 | 1,660 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0930 | 0.0990 | 0.0800 | 0.0990 | 174,314 | +0.00(+1.02%) |
Apr 17, 2018 | 0.0932 | 0.1020 | 0.0930 | 0.0980 | 34,000 | -0.00(-3.92%) |
Apr 16, 2018 | 0.0950 | 0.1020 | 0.0950 | 0.1020 | 18,020 | -0.01(-7.02%) |
Apr 13, 2018 | 0.1000 | 0.1097 | 0.1000 | 0.1097 | 10,990 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0920 | 0.1097 | 0.0920 | 0.1097 | 500 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1000 | 0.1097 | 0.1000 | 0.1097 | 27,050 | +0.01(+15.47%) |
Apr 10, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 6,042 | -0.01(-5.00%) |
Apr 09, 2018 | 0.1000 | 0.1000 | 0.0901 | 0.1000 | 70,426 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1000 | 0.1097 | 0.0950 | 0.1000 | 77,973 | -0.01(-8.84%) |
Apr 05, 2018 | 0.0990 | 0.1097 | 0.0980 | 0.1097 | 48,614 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0980 | 0.1097 | 0.0950 | 0.1097 | 24,386 | +0.01(+11.94%) |
Apr 03, 2018 | 0.1097 | 0.1097 | 0.0970 | 0.0980 | 18,600 | -0.01(-10.58%) |
Apr 02, 2018 | 0.1050 | 0.1096 | 0.1049 | 0.1096 | 9,850 | +0.01(+11.84%) |
Mar 29, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.01(-10.67%) | |
Mar 28, 2018 | 0.1050 | 0.1097 | 0.0972 | 0.1097 | 9,150 | +0.00(+4.48%) |
Mar 27, 2018 | 0.1050 | 0.1050 | 0.0961 | 0.1050 | 29,025 | +0.00(+2.94%) |
Mar 26, 2018 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 4,999 | +0.00(+3.03%) |
Mar 23, 2018 | 0.1000 | 0.1001 | 0.0970 | 0.0990 | 104,638 | -0.01(-9.92%) |
Mar 22, 2018 | 0.1001 | 0.1099 | 0.1000 | 0.1099 | 48,798 | +0.00(+3.68%) |
Mar 21, 2018 | 0.1051 | 0.1174 | 0.1050 | 0.1060 | 80,588 | -0.00(-3.64%) |
Mar 20, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 26,200 | -0.01(-6.38%) |
Mar 19, 2018 | 0.1100 | 0.1175 | 0.1100 | 0.1175 | 24,300 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1174 | 0.1175 | 0.1100 | 0.1175 | 20,947 | -0.00(-1.67%) |
Mar 15, 2018 | 0.1198 | 0.1198 | 0.1106 | 0.1195 | 13,700 | -0.00(-0.25%) |
Mar 14, 2018 | 0.1110 | 0.1200 | 0.1110 | 0.1198 | 23,134 | -0.00(-0.17%) |
Mar 13, 2018 | 0.1197 | 0.1200 | 0.1100 | 0.1200 | 115,500 | +0.00(+0.59%) |
Mar 12, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1193 | 33,100 | -0.00(-0.58%) |
Mar 09, 2018 | 0.1130 | 0.1200 | 0.1050 | 0.1200 | 130,154 | +0.01(+14.29%) |
Mar 08, 2018 | 0.1100 | 0.1130 | 0.1050 | 0.1050 | 119,863 | -0.01(-4.55%) |
Mar 07, 2018 | 0.1075 | 0.1100 | 0.1000 | 0.1100 | 146,050 | +0.00(+2.33%) |
Mar 06, 2018 | 0.1080 | 0.1150 | 0.1075 | 0.1075 | 143,641 | -0.00(-2.27%) |
Mar 05, 2018 | 0.1300 | 0.1300 | 0.1057 | 0.1100 | 438,836 | +0.00(+2.14%) |
Mar 02, 2018 | 0.1002 | 0.1089 | 0.1001 | 0.1077 | 27,100 | -0.00(-4.27%) |