Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 381,200 | -0.01(-3.23%) |
May 30, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 127,025 | +0.00(+0.00%) |
May 29, 2018 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 60,200 | -0.01(-3.13%) |
May 28, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 118,300 | +0.01(+3.23%) |
May 25, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 81,100 | -0.01(-3.13%) |
May 24, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 488,150 | +0.01(+6.67%) |
May 23, 2018 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 74,371 | -0.01(-3.23%) |
May 22, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 290,375 | +0.01(+3.33%) |
May 18, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 540,124 | -0.01(-3.23%) |
May 16, 2018 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 328,850 | +0.01(+6.90%) |
May 15, 2018 | 0.1450 | 0.1500 | 0.1425 | 0.1450 | 206,882 | +0.00(+0.00%) |
May 14, 2018 | 0.1450 | 0.1550 | 0.1400 | 0.1450 | 666,452 | +0.00(+0.00%) |
May 11, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 154,100 | +0.00(+3.57%) |
May 10, 2018 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 1,016,829 | -0.01(-6.67%) |
May 09, 2018 | 0.1450 | 0.1600 | 0.1450 | 0.1500 | 439,938 | +0.01(+3.45%) |
May 08, 2018 | 0.1550 | 0.1600 | 0.1400 | 0.1450 | 1,371,428 | -0.01(-6.45%) |
May 07, 2018 | 0.1600 | 0.1650 | 0.1500 | 0.1550 | 723,498 | -0.01(-6.06%) |
May 04, 2018 | 0.1650 | 0.1675 | 0.1600 | 0.1650 | 746,692 | -0.01(-2.94%) |
May 03, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 1,308,212 | -0.01(-5.56%) |
May 02, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 127,964 | +0.01(+2.86%) |
May 01, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 277,340 | +0.00(+0.00%) |
Apr 30, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 590,793 | +0.00(+0.00%) |
Apr 27, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 103,015 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 253,773 | -0.01(-2.78%) |
Apr 25, 2018 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 853,363 | -0.01(-2.70%) |
Apr 24, 2018 | 0.1850 | 0.1950 | 0.1800 | 0.1850 | 807,538 | +0.00(+0.00%) |
Apr 23, 2018 | 0.1900 | 0.2000 | 0.1850 | 0.1850 | 382,730 | -0.01(-2.63%) |
Apr 20, 2018 | 0.1800 | 0.1950 | 0.1750 | 0.1900 | 2,279,218 | +0.02(+8.57%) |
Apr 19, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 491,141 | -0.01(-2.78%) |
Apr 18, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 389,731 | +0.00(+0.00%) |
Apr 17, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 269,990 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 135,206 | +0.00(+0.00%) |
Apr 13, 2018 | 0.1850 | 0.1950 | 0.1750 | 0.1800 | 3,267,985 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1850 | 0.2000 | 0.1700 | 0.1800 | 5,483,013 | +0.01(+2.86%) |
Apr 11, 2018 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 240,727 | -0.01(-2.78%) |
Apr 10, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 304,814 | -0.01(-5.26%) |
Apr 09, 2018 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 394,241 | +0.01(+2.70%) |
Apr 06, 2018 | 0.1750 | 0.1850 | 0.1700 | 0.1850 | 654,007 | +0.01(+2.78%) |
Apr 05, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 664,774 | +0.01(+5.88%) |
Apr 04, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 1,418,261 | -0.00(-2.86%) |
Apr 03, 2018 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 998,640 | -0.01(-5.41%) |
Apr 02, 2018 | 0.1900 | 0.1900 | 0.1750 | 0.1850 | 1,587,935 | -0.01(-5.13%) |
Mar 29, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.1900 | 0.2100 | 0.1900 | 0.1950 | 1,351,035 | +0.00(+0.00%) |
Mar 27, 2018 | 0.2050 | 0.2050 | 0.1850 | 0.1950 | 926,899 | -0.01(-4.88%) |
Mar 26, 2018 | 0.2400 | 0.2400 | 0.1900 | 0.2050 | 4,120,181 | -0.03(-12.77%) |
Mar 23, 2018 | 0.1700 | 0.2400 | 0.1700 | 0.2350 | 6,692,072 | +0.07(+42.42%) |
Mar 22, 2018 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 738,264 | -0.01(-8.33%) |
Mar 21, 2018 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 332,676 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1700 | 0.1900 | 0.1650 | 0.1800 | 822,600 | +0.01(+2.86%) |
Mar 19, 2018 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 570,595 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 271,391 | -0.01(-2.78%) |
Mar 15, 2018 | 0.1750 | 0.1850 | 0.1650 | 0.1800 | 673,540 | +0.01(+2.86%) |
Mar 14, 2018 | 0.1900 | 0.1950 | 0.1700 | 0.1750 | 1,169,004 | -0.02(-7.89%) |
Mar 13, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 357,455 | +0.00(+0.00%) |
Mar 12, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 528,985 | -0.01(-7.32%) |
Mar 09, 2018 | 0.2150 | 0.2150 | 0.2000 | 0.2050 | 1,411,907 | -0.01(-4.65%) |
Mar 08, 2018 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 345,448 | -0.01(-2.27%) |
Mar 07, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 653,792 | -0.01(-4.35%) |
Mar 06, 2018 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 481,344 | +0.00(+0.00%) |
Mar 05, 2018 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 349,473 | +0.00(+0.00%) |
Mar 02, 2018 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 330,119 | +0.01(+4.55%) |