Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1820 | 0.1890 | 0.1651 | 0.1890 | 29,000 | -0.01(-3.23%) |
Jul 30, 2018 | 0.1953 | 0.1953 | 0.1953 | 0.1953 | 500 | +0.00(+1.98%) |
Jul 27, 2018 | 0.2000 | 0.2000 | 0.1902 | 0.1915 | 36,000 | +0.01(+5.22%) |
Jul 26, 2018 | 0.1875 | 0.1875 | 0.1820 | 0.1820 | 3,600 | -0.01(-3.19%) |
Jul 25, 2018 | 0.1845 | 0.1889 | 0.1800 | 0.1880 | 4,500 | +0.01(+3.13%) |
Jul 24, 2018 | 0.1823 | 0.1823 | 0.1823 | 0.1823 | 500 | +0.00(+0.16%) |
Jul 23, 2018 | 0.1914 | 0.1914 | 0.1820 | 0.1820 | 6,100 | -0.01(-2.69%) |
Jul 20, 2018 | 0.1900 | 0.1900 | 0.1870 | 0.1870 | 2,840 | +0.02(+13.29%) |
Jul 19, 2018 | 0.1651 | 0.1651 | 0.1651 | 0.1651 | 2,000 | -0.00(-2.88%) |
Jul 18, 2018 | 0.1840 | 0.1840 | 0.1700 | 0.1700 | 10,195 | -0.01(-7.61%) |
Jul 17, 2018 | 0.1821 | 0.1840 | 0.1821 | 0.1840 | 4,564 | -0.01(-3.16%) |
Jul 13, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.00(-1.86%) | |
Jul 12, 2018 | 0.1999 | 0.1999 | 0.1936 | 0.1936 | 19,399 | -0.00(-2.32%) |
Jul 10, 2018 | 0.1982 | 0.1982 | 0.1982 | 0 | +0.02(+10.05%) | |
Jul 09, 2018 | 0.1801 | 0.1801 | 0.1801 | 0.1801 | 4,080 | +0.00(+1.52%) |
Jul 06, 2018 | 0.1774 | 0.1774 | 0.1774 | 0.1774 | 1,001 | -0.01(-3.48%) |
Jul 05, 2018 | 0.1835 | 0.1853 | 0.1720 | 0.1838 | 47,800 | +0.00(+0.16%) |
Jul 03, 2018 | 0.1835 | 0.1835 | 0.1835 | 0 | -0.02(-10.49%) | |
Jul 02, 2018 | 0.1820 | 0.2050 | 0.1820 | 0.2050 | 11,200 | +0.01(+6.44%) |
Jun 29, 2018 | 0.1850 | 0.1928 | 0.1850 | 0.1926 | 14,900 | +0.01(+7.00%) |
Jun 28, 2018 | 0.1818 | 0.1922 | 0.1800 | 0.1800 | 6,200 | -0.00(-0.06%) |
Jun 27, 2018 | 0.1890 | 0.1890 | 0.1801 | 0.1801 | 1,594 | -0.03(-14.03%) |
Jun 25, 2018 | 0.2095 | 0.2095 | 0.2095 | 0 | -0.00(-0.24%) | |
Jun 22, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,000 | -0.01(-4.98%) |
Jun 21, 2018 | 0.2086 | 0.2388 | 0.2086 | 0.2210 | 38,500 | +0.02(+7.96%) |
Jun 20, 2018 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 7,200 | +0.02(+12.04%) |
Jun 19, 2018 | 0.1793 | 0.1827 | 0.1793 | 0.1827 | 7,001 | -0.03(-12.47%) |
Jun 18, 2018 | 0.2055 | 0.2208 | 0.1981 | 0.2087 | 7,171 | -0.04(-15.80%) |
Jun 15, 2018 | 0.2399 | 0.2399 | 0.2479 | 0 | +0.01(+3.33%) | |
Jun 14, 2018 | 0.2893 | 0.2893 | 0.2399 | 0.2399 | 28,469 | -0.03(-10.52%) |
Jun 13, 2018 | 0.3409 | 0.3409 | 0.2560 | 0.2681 | 126,956 | +0.06(+30.40%) |
Jun 12, 2018 | 0.1674 | 0.2132 | 0.1674 | 0.2056 | 92,850 | +0.05(+31.21%) |
Jun 08, 2018 | 0.1567 | 0.1567 | 0.1567 | 94 | -0.01(-5.29%) | |
Jun 05, 2018 | 0.1655 | 0.1655 | 0.1655 | 0 | +0.02(+17.34%) | |
Jun 04, 2018 | 0.1545 | 0.1545 | 0.1400 | 0.1410 | 4,307 | -0.01(-7.48%) |
Jun 01, 2018 | 0.1524 | 0.1524 | 0.1524 | 0.1524 | 13,074 | +0.01(+7.25%) |
May 31, 2018 | 0.1416 | 0.1421 | 0.1416 | 0.1421 | 3,115 | -0.01(-7.79%) |
May 30, 2018 | 0.1500 | 0.1541 | 0.1500 | 0.1541 | 25,500 | +0.02(+13.64%) |
May 29, 2018 | 0.1421 | 0.1421 | 0.1350 | 0.1356 | 8,588 | -0.01(-5.83%) |
May 25, 2018 | 0.1440 | 0.1440 | 0.1440 | 0 | +0.00(+3.08%) | |
May 24, 2018 | 0.1414 | 0.1414 | 0.1397 | 0.1397 | 8,200 | +0.00(+3.48%) |
May 23, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,000 | +0.01(+6.13%) |
May 22, 2018 | 0.1400 | 0.1400 | 0.1272 | 0.1272 | 4,000 | +0.01(+8.72%) |
May 21, 2018 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 3,200 | -0.01(-6.77%) |
May 18, 2018 | 0.1377 | 0.1377 | 0.1255 | 0.1255 | 5,933 | -0.02(-11.62%) |
May 17, 2018 | 0.1400 | 0.1420 | 0.1286 | 0.1420 | 14,230 | -0.00(-2.74%) |
May 16, 2018 | 0.1443 | 0.1460 | 0.1443 | 0.1460 | 1,100 | -0.00(-2.67%) |
May 11, 2018 | 0.1500 | 0.1500 | 0.1500 | 85 | -0.01(-4.88%) | |
May 09, 2018 | 0.1577 | 0.1577 | 0.1577 | 0 | +0.01(+5.13%) | |
May 08, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 300 | -0.00(-1.14%) |
May 07, 2018 | 0.1845 | 0.1845 | 0.1517 | 0.1517 | 5,259 | -0.03(-15.70%) |
May 04, 2018 | 0.1610 | 0.1800 | 0.1610 | 0.1800 | 13,500 | +0.02(+14.21%) |