Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.1734 | 0.1840 | 0.1621 | 0.1651 | 45,303 | -0.02(-10.66%) |
Jun 28, 2018 | 0.1650 | 0.1849 | 0.1650 | 0.1848 | 22,842 | +0.02(+12.00%) |
Jun 27, 2018 | 0.1653 | 0.1700 | 0.1650 | 0.1650 | 58,624 | -0.00(-0.18%) |
Jun 26, 2018 | 0.1653 | 0.1880 | 0.1653 | 0.1653 | 16,811 | -0.01(-5.60%) |
Jun 25, 2018 | 0.1888 | 0.1888 | 0.1680 | 0.1751 | 22,858 | -0.01(-7.26%) |
Jun 22, 2018 | 0.1700 | 0.1888 | 0.1680 | 0.1888 | 20,934 | +0.01(+7.89%) |
Jun 21, 2018 | 0.1888 | 0.1888 | 0.1700 | 0.1750 | 33,539 | +0.00(+1.69%) |
Jun 20, 2018 | 0.1730 | 0.1889 | 0.1701 | 0.1721 | 24,852 | -0.00(-2.77%) |
Jun 19, 2018 | 0.1676 | 0.1900 | 0.1652 | 0.1770 | 34,731 | +0.01(+4.67%) |
Jun 18, 2018 | 0.1800 | 0.1850 | 0.1691 | 0.1691 | 34,864 | -0.01(-6.06%) |
Jun 15, 2018 | 0.2000 | 0.1630 | 0.1800 | 255,478 | +0.01(+5.26%) | |
Jun 14, 2018 | 0.1631 | 0.1899 | 0.1667 | 0.1710 | 54,301 | +0.00(+2.58%) |
Jun 13, 2018 | 0.1621 | 0.1780 | 0.1621 | 0.1667 | 24,993 | -0.00(-2.23%) |
Jun 12, 2018 | 0.1650 | 0.1759 | 0.1622 | 0.1705 | 66,698 | +0.01(+3.33%) |
Jun 11, 2018 | 0.1700 | 0.1760 | 0.1650 | 0.1650 | 29,201 | -0.01(-2.94%) |
Jun 08, 2018 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 60,333 | +0.01(+6.25%) |
Jun 07, 2018 | 0.1555 | 0.1799 | 0.1555 | 0.1600 | 72,602 | -0.00(-0.68%) |
Jun 06, 2018 | 0.1607 | 0.1669 | 0.1607 | 0.1611 | 7,866 | -0.00(-0.56%) |
Jun 05, 2018 | 0.1601 | 0.1840 | 0.1601 | 0.1620 | 9,702 | +0.00(+1.12%) |
Jun 04, 2018 | 0.1900 | 0.1900 | 0.1601 | 0.1602 | 66,134 | -0.02(-11.00%) |
Jun 01, 2018 | 0.1510 | 0.1830 | 0.1510 | 0.1800 | 172,021 | +0.01(+8.37%) |
May 31, 2018 | 0.1550 | 0.1827 | 0.1550 | 0.1661 | 169,032 | +0.00(+0.06%) |
May 30, 2018 | 0.1577 | 0.1880 | 0.1571 | 0.1660 | 26,665 | -0.01(-3.18%) |
May 29, 2018 | 0.1654 | 0.1860 | 0.1600 | 0.1714 | 86,564 | +0.00(+0.85%) |
May 25, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.03%) | |
May 24, 2018 | 0.1715 | 0.1797 | 0.1630 | 0.1790 | 141,844 | +0.01(+4.40%) |
May 23, 2018 | 0.1701 | 0.1897 | 0.1621 | 0.1714 | 65,973 | +0.01(+3.53%) |
May 22, 2018 | 0.1650 | 0.1891 | 0.1620 | 0.1656 | 42,945 | +0.01(+3.50%) |
May 21, 2018 | 0.1575 | 0.1750 | 0.1575 | 0.1600 | 38,082 | -0.01(-8.57%) |
May 18, 2018 | 0.1720 | 0.1899 | 0.1650 | 0.1750 | 58,274 | +0.00(+2.94%) |
May 17, 2018 | 0.1625 | 0.1899 | 0.1600 | 0.1700 | 78,089 | -0.00(-1.16%) |
May 16, 2018 | 0.1764 | 0.1865 | 0.1630 | 0.1720 | 67,169 | -0.02(-9.43%) |
May 15, 2018 | 0.1725 | 0.1899 | 0.1700 | 0.1899 | 30,752 | +0.00(+2.68%) |
May 14, 2018 | 0.1800 | 0.1899 | 0.1500 | 0.1850 | 50,320 | -0.00(-0.03%) |
May 11, 2018 | 0.1850 | 0.1999 | 0.1800 | 0.1850 | 131,437 | -0.02(-7.50%) |
May 10, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | 138,209 | -0.01(-4.76%) |
May 09, 2018 | 0.1958 | 0.2100 | 0.1820 | 0.2100 | 119,540 | +0.02(+12.00%) |
May 08, 2018 | 0.1851 | 0.2050 | 0.1851 | 0.1875 | 43,148 | -0.01(-6.20%) |
May 07, 2018 | 0.2100 | 0.2100 | 0.1780 | 0.1999 | 80,475 | +0.01(+4.66%) |
May 04, 2018 | 0.1814 | 0.2100 | 0.1730 | 0.1910 | 226,855 | +0.01(+6.11%) |
May 03, 2018 | 0.1898 | 0.1898 | 0.1730 | 0.1800 | 71,272 | -0.01(-5.21%) |
May 02, 2018 | 0.1800 | 0.1990 | 0.1720 | 0.1899 | 194,598 | -0.01(-5.05%) |
May 01, 2018 | 0.1800 | 0.2050 | 0.1700 | 0.2000 | 105,562 | +0.00(+2.51%) |
Apr 30, 2018 | 0.2214 | 0.2298 | 0.1660 | 0.1951 | 301,897 | -0.03(-13.67%) |
Apr 27, 2018 | 0.2100 | 0.2325 | 0.2100 | 0.2260 | 238,559 | +0.02(+7.62%) |
Apr 26, 2018 | 0.2900 | 0.2945 | 0.2100 | 0.2100 | 670,135 | -0.08(-27.59%) |