Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1371 | 0.1371 | 0.1345 | 0.1351 | 1,728,988 | -0.00(-1.92%) |
Jul 30, 2018 | 0.1378 | 0.1424 | 0.1351 | 0.1378 | 3,109,005 | -0.00(-0.48%) |
Jul 27, 2018 | 0.1457 | 0.1471 | 0.1384 | 0.1384 | 2,397,221 | -0.01(-5.00%) |
Jul 26, 2018 | 0.1490 | 0.1530 | 0.1457 | 0.1457 | 3,839,267 | -0.01(-5.58%) |
Jul 25, 2018 | 0.1510 | 0.1550 | 0.1510 | 0.1543 | 1,904,552 | +0.00(+2.19%) |
Jul 24, 2018 | 0.1557 | 0.1557 | 0.1497 | 0.1510 | 2,994,790 | -0.00(-2.56%) |
Jul 23, 2018 | 0.1563 | 0.1577 | 0.1537 | 0.1550 | 1,353,841 | -0.00(-1.27%) |
Jul 20, 2018 | 0.1616 | 0.1616 | 0.1550 | 0.1570 | 2,789,984 | -0.00(-1.25%) |
Jul 19, 2018 | 0.1557 | 0.1636 | 0.1557 | 0.1590 | 10,740,606 | +0.00(+0.42%) |
Jul 18, 2018 | 0.1623 | 0.1623 | 0.1557 | 0.1583 | 2,370,229 | -0.00(-2.45%) |
Jul 17, 2018 | 0.1504 | 0.1643 | 0.1490 | 0.1623 | 10,534,367 | +0.01(+6.52%) |
Jul 16, 2018 | 0.1643 | 0.1643 | 0.1490 | 0.1524 | 3,795,579 | -0.01(-6.12%) |
Jul 13, 2018 | 0.1583 | 0.1630 | 0.1570 | 0.1623 | 6,449,188 | +0.00(+2.08%) |
Jul 12, 2018 | 0.1630 | 0.1630 | 0.1577 | 0.1590 | 4,678,264 | -0.00(-0.83%) |
Jul 11, 2018 | 0.1590 | 0.1643 | 0.1590 | 0.1603 | 4,660,496 | +0.00(+0.41%) |
Jul 10, 2018 | 0.1590 | 0.1616 | 0.1583 | 0.1596 | 6,184,060 | +0.00(+0.00%) |
Jul 09, 2018 | 0.1623 | 0.1643 | 0.1584 | 0.1596 | 9,450,651 | +0.00(+0.42%) |
Jul 06, 2018 | 0.1563 | 0.1630 | 0.1550 | 0.1590 | 8,003,291 | +0.00(+1.70%) |
Jul 05, 2018 | 0.1616 | 0.1618 | 0.1504 | 0.1563 | 10,492,204 | -0.00(-2.48%) |
Jul 03, 2018 | 0.1603 | 0.1603 | 0.1603 | 0 | +0.00(+0.83%) | |
Jul 02, 2018 | 0.1596 | 0.1689 | 0.1563 | 0.1590 | 8,195,537 | -0.00(-2.83%) |
Jun 29, 2018 | 0.1590 | 0.1689 | 0.1537 | 0.1636 | 19,631,474 | +0.01(+4.22%) |
Jun 28, 2018 | 0.1504 | 0.1577 | 0.1464 | 0.1570 | 15,566,704 | +0.00(+3.04%) |
Jun 27, 2018 | 0.1729 | 0.1729 | 0.1510 | 0.1524 | 35,892,088 | -0.02(-11.54%) |
Jun 26, 2018 | 0.1663 | 0.1814 | 0.1616 | 0.1722 | 110,137,912 | +0.01(+6.56%) |
Jun 25, 2018 | 0.1418 | 0.1736 | 0.1226 | 0.1616 | 193,404,336 | +0.01(+3.39%) |
Jun 22, 2018 | 0.1226 | 0.2113 | 0.1100 | 0.1563 | 949,041,408 | +0.10(+155.83%) |
Jun 21, 2018 | 0.0606 | 0.0616 | 0.0603 | 0.0611 | 92,340,096 | +0.00(+1.00%) |
Jun 20, 2018 | 0.0606 | 0.0617 | 0.0603 | 0.0605 | 97,391,000 | +0.00(+0.70%) |
Jun 19, 2018 | 0.0604 | 0.0608 | 0.0570 | 0.0601 | 70,749,248 | -0.00(-0.80%) |
Jun 18, 2018 | 0.0596 | 0.0611 | 0.0583 | 0.0606 | 125,152,952 | +0.00(+0.20%) |
Jun 15, 2018 | 0.0591 | 0.0591 | 0.0604 | 118,487,344 | +0.00(+2.25%) | |
Jun 14, 2018 | 0.0556 | 0.0601 | 0.0556 | 0.0591 | 154,638,304 | +0.00(+5.39%) |
Jun 13, 2018 | 0.0549 | 0.0566 | 0.0543 | 0.0561 | 64,032,188 | +0.00(+2.54%) |
Jun 12, 2018 | 0.0538 | 0.0549 | 0.0535 | 0.0547 | 94,544,096 | +0.00(+2.49%) |
Jun 11, 2018 | 0.0531 | 0.0541 | 0.0531 | 0.0534 | 184,707,488 | +0.00(+0.34%) |
Jun 08, 2018 | 0.0533 | 0.0539 | 0.0532 | 0.0532 | 35,820,736 | -0.00(-0.34%) |
Jun 07, 2018 | 0.0535 | 0.0536 | 0.0529 | 0.0534 | 27,955,350 | +0.00(+0.46%) |
Jun 06, 2018 | 0.0531 | 25,390,854 | +0.00(+0.57%) | |||
Jun 05, 2018 | 0.0526 | 0.0531 | 0.0525 | 0.0528 | 28,992,996 | +0.00(+0.34%) |
Jun 04, 2018 | 0.0533 | 0.0534 | 0.0521 | 0.0526 | 39,957,084 | -0.00(-1.58%) |
Jun 01, 2018 | 0.0532 | 0.0543 | 0.0532 | 0.0535 | 26,002,158 | +0.00(+0.68%) |
May 31, 2018 | 0.0528 | 0.0534 | 0.0526 | 0.0531 | 23,089,242 | +0.00(+0.57%) |
May 30, 2018 | 0.0533 | 0.0537 | 0.0525 | 0.0528 | 29,379,962 | -0.00(-0.57%) |
May 29, 2018 | 0.0545 | 0.0546 | 0.0523 | 0.0531 | 55,411,400 | -0.00(-3.41%) |
May 25, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+3.64%) | |
May 24, 2018 | 0.0529 | 0.0534 | 0.0526 | 0.0531 | 36,920,584 | -0.00(-0.23%) |
May 23, 2018 | 0.0522 | 0.0534 | 0.0522 | 0.0532 | 49,225,904 | +0.00(+1.03%) |
May 22, 2018 | 0.0531 | 0.0531 | 0.0521 | 0.0526 | 35,432,444 | +0.00(+0.00%) |
May 21, 2018 | 0.0527 | 0.0531 | 0.0519 | 0.0526 | 39,905,300 | -0.00(-1.02%) |
May 18, 2018 | 0.0531 | 0.0533 | 0.0519 | 0.0532 | 106,132,720 | +0.00(+0.57%) |
May 17, 2018 | 0.0529 | 0.0536 | 0.0525 | 0.0529 | 32,077,968 | +0.00(+0.00%) |
May 16, 2018 | 0.0542 | 0.0543 | 0.0526 | 0.0529 | 23,633,708 | -0.00(-2.67%) |
May 15, 2018 | 0.0532 | 0.0546 | 0.0525 | 0.0543 | 54,635,980 | +0.00(+1.58%) |
May 14, 2018 | 0.0531 | 0.0541 | 0.0523 | 0.0535 | 55,420,832 | +0.00(+0.80%) |
May 11, 2018 | 0.0533 | 0.0534 | 0.0510 | 0.0531 | 56,281,288 | +0.00(+0.46%) |
May 10, 2018 | 0.0540 | 0.0540 | 0.0520 | 0.0528 | 31,320,084 | -0.00(-1.80%) |
May 09, 2018 | 0.0530 | 0.0541 | 0.0528 | 0.0538 | 67,229,328 | +0.00(+1.48%) |
May 08, 2018 | 0.0520 | 0.0533 | 0.0518 | 0.0530 | 42,935,844 | +0.00(+0.69%) |
May 07, 2018 | 0.0534 | 0.0534 | 0.0519 | 0.0526 | 69,993,352 | -0.00(-1.25%) |
May 04, 2018 | 0.0522 | 0.0534 | 0.0521 | 0.0533 | 61,128,040 | +0.00(+2.20%) |
May 03, 2018 | 0.0519 | 0.0525 | 0.0515 | 0.0522 | 46,913,868 | +0.00(+0.35%) |
May 02, 2018 | 0.0510 | 0.0523 | 0.0503 | 0.0520 | 72,990,640 | +0.00(+1.78%) |