Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1700 | 0.1700 | 0.1625 | 0.1625 | 6,000 | +0.01(+4.84%) |
Jul 30, 2018 | 0.1625 | 0.1625 | 0.1550 | 0.1550 | 21,000 | -0.01(-4.62%) |
Jul 27, 2018 | 0.1500 | 0.1625 | 0.1500 | 0.1625 | 93,800 | +0.02(+10.40%) |
Jul 26, 2018 | 0.1700 | 0.1700 | 0.1450 | 0.1472 | 87,350 | -0.03(-15.89%) |
Jul 25, 2018 | 0.1725 | 0.1825 | 0.1725 | 0.1750 | 31,857 | +0.00(+2.94%) |
Jul 24, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 64,900 | -0.01(-6.85%) |
Jul 23, 2018 | 0.1807 | 0.1825 | 0.1800 | 0.1825 | 6,990 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 10,000 | +0.01(+7.35%) |
Jul 19, 2018 | 0.1750 | 0.1800 | 0.1650 | 0.1700 | 75,208 | -0.01(-5.56%) |
Jul 18, 2018 | 0.1800 | 0.1800 | 0.1650 | 0.1800 | 38,658 | +0.02(+16.13%) |
Jul 17, 2018 | 0.1850 | 0.1850 | 0.1163 | 0.1550 | 112,989 | -0.05(-22.50%) |
Jul 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Jul 12, 2018 | 0.1963 | 0.2025 | 0.1900 | 0.1900 | 56,100 | +0.00(+0.00%) |
Jul 11, 2018 | 0.1925 | 0.2000 | 0.1900 | 0.1900 | 26,728 | -0.01(-6.17%) |
Jul 10, 2018 | 0.2000 | 0.2025 | 0.2000 | 0.2025 | 5,000 | -0.01(-3.57%) |
Jul 09, 2018 | 0.2080 | 0.2100 | 0.1850 | 0.2100 | 105,500 | +0.02(+13.51%) |
Jul 06, 2018 | 0.1980 | 0.1980 | 0.1850 | 0.1850 | 76,200 | -0.02(-7.50%) |
Jul 05, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 23,850 | -0.00(-2.44%) |
Jul 03, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.00(-1.20%) | |
Jul 02, 2018 | 0.2095 | 0.2095 | 0.2095 | 0.2075 | 350 | -0.00(-1.19%) |
Jun 29, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 450 | +0.00(+0.00%) |
Jun 27, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
Jun 26, 2018 | 0.2300 | 0.2401 | 0.2300 | 0.2300 | 123,200 | +0.00(+0.00%) |
Jun 25, 2018 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 1,119 | +0.00(+1.55%) |
Jun 22, 2018 | 0.2265 | 0.2265 | 0.2265 | 0.2265 | 500 | -0.00(-0.17%) |
Jun 21, 2018 | 0.2300 | 0.2300 | 0.2269 | 0.2269 | 10,500 | -0.01(-5.47%) |
Jun 19, 2018 | 0.2400 | 0.2400 | 0.2400 | 60 | +0.04(+20.00%) | |
Jun 18, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 10,000 | -0.06(-23.08%) |
Jun 15, 2018 | 0.2300 | 0.2300 | 0.2600 | 1,200 | +0.03(+13.04%) | |
Jun 13, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 0.2350 | 0.2350 | 0.1840 | 0.2300 | 117,692 | -0.01(-4.17%) |
Jun 08, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Jun 07, 2018 | 0.2650 | 0.2650 | 0.2213 | 0.2300 | 151,300 | -0.04(-14.81%) |
Jun 06, 2018 | 0.2798 | 0.2798 | 0.2700 | 0.2700 | 30,100 | -0.01(-3.57%) |
Jun 05, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 800 | -0.01(-2.10%) |
Jun 01, 2018 | 0.2860 | 0.2860 | 0.2860 | 0 | -0.01(-4.03%) | |
May 31, 2018 | 0.2850 | 0.2980 | 0.2850 | 0.2980 | 33,180 | +0.01(+3.88%) |
May 30, 2018 | 0.2985 | 0.3000 | 0.2850 | 0.2869 | 6,925 | -0.01(-4.37%) |
May 29, 2018 | 0.2869 | 0.3000 | 0.2850 | 0.3000 | 11,182 | +0.02(+5.26%) |
May 25, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.02(-7.32%) | |
May 24, 2018 | 0.2850 | 0.3075 | 0.2850 | 0.3075 | 2,000 | +0.02(+7.89%) |
May 23, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 7,700 | -0.02(-5.00%) |
May 22, 2018 | 0.3990 | 0.3990 | 0.2950 | 0.3000 | 175,608 | -0.10(-25.00%) |
May 21, 2018 | 0.3713 | 0.4000 | 0.3713 | 0.4000 | 73,593 | +0.04(+10.50%) |
May 18, 2018 | 0.3750 | 0.3750 | 0.3620 | 0.3620 | 4,400 | -0.02(-4.74%) |
May 17, 2018 | 0.3500 | 0.3950 | 0.3500 | 0.3800 | 17,200 | -0.02(-3.80%) |
May 16, 2018 | 0.3990 | 0.3990 | 0.3950 | 0.3950 | 23,505 | +0.01(+2.57%) |
May 15, 2018 | 0.3851 | 0.3851 | 0.3851 | 0.3851 | 10,128 | +0.00(+0.00%) |
May 14, 2018 | 0.3900 | 0.3900 | 0.3851 | 0.3851 | 16,019 | -0.00(-0.45%) |
May 11, 2018 | 0.3975 | 0.3975 | 0.3868 | 0.3868 | 45,550 | -0.01(-3.29%) |
May 09, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.61%) | |
May 08, 2018 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 14,500 | +0.01(+2.47%) |
May 07, 2018 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 17,500 | +0.01(+2.53%) |
May 04, 2018 | 0.3955 | 0.3955 | 0.3950 | 0.3950 | 6,495 | -0.01(-1.25%) |
May 03, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,894 | +0.00(+0.00%) |