Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1447 | 0.1447 | 0.1447 | 51 | -0.00(-2.18%) | |
May 30, 2018 | 0.1329 | 0.1479 | 0.1325 | 0.1479 | 7,400 | +0.02(+11.62%) |
May 29, 2018 | 0.1300 | 0.1489 | 0.1200 | 0.1325 | 88,843 | +0.00(+2.00%) |
May 25, 2018 | 0.1299 | 0.1299 | 0.1299 | 0 | -0.02(-12.82%) | |
May 23, 2018 | 0.1490 | 0.1490 | 0.1490 | 0 | -0.00(-0.60%) | |
May 22, 2018 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 806 | +0.00(+2.73%) |
May 18, 2018 | 0.1459 | 0.1459 | 0.1459 | 0 | -0.00(-2.59%) | |
May 17, 2018 | 0.1299 | 0.1498 | 0.1200 | 0.1498 | 12,500 | +0.03(+24.83%) |
May 16, 2018 | 0.1297 | 0.1297 | 0.1200 | 0.1200 | 69,624 | +0.00(+0.00%) |
May 15, 2018 | 0.1250 | 0.1302 | 0.1200 | 0.1200 | 147,101 | -0.02(-11.11%) |
May 14, 2018 | 0.1200 | 0.1419 | 0.1200 | 0.1350 | 1,400 | +0.01(+12.13%) |
May 11, 2018 | 0.1204 | 0.1204 | 0.1204 | 0.1204 | 2,400 | -0.03(-22.27%) |
May 09, 2018 | 0.1549 | 0.1549 | 0.1549 | 0 | +0.02(+14.66%) | |
May 08, 2018 | 0.1320 | 0.1352 | 0.1300 | 0.1351 | 11,222 | -0.02(-15.30%) |
May 07, 2018 | 0.1190 | 0.1595 | 0.1150 | 0.1595 | 37,572 | +0.04(+29.78%) |
May 04, 2018 | 0.1210 | 0.1229 | 0.1210 | 0.1229 | 19,665 | -0.04(-23.19%) |
May 03, 2018 | 0.1181 | 0.1600 | 0.1181 | 0.1600 | 58,200 | +0.00(+1.72%) |
May 02, 2018 | 0.1251 | 0.1573 | 0.1110 | 0.1573 | 167,465 | +0.00(+0.56%) |
May 01, 2018 | 0.1400 | 0.1599 | 0.1257 | 0.1564 | 18,050 | +0.02(+11.16%) |
Apr 30, 2018 | 0.1400 | 0.1430 | 0.1200 | 0.1407 | 185,252 | +0.00(+0.87%) |
Apr 27, 2018 | 0.1399 | 0.1399 | 0.1206 | 0.1395 | 9,000 | +0.00(+1.04%) |
Apr 26, 2018 | 0.1313 | 0.1400 | 0.1125 | 0.1381 | 46,049 | -0.01(-7.65%) |
Apr 23, 2018 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.00(+1.01%) | |
Apr 20, 2018 | 0.1401 | 0.1599 | 0.1312 | 0.1480 | 43,928 | -0.01(-8.02%) |
Apr 19, 2018 | 0.1609 | 0.1609 | 0.1609 | 0.1609 | 576 | +0.00(+0.12%) |
Apr 18, 2018 | 0.1452 | 0.1607 | 0.1401 | 0.1607 | 72,451 | +0.01(+3.65%) |
Apr 17, 2018 | 0.1402 | 0.1584 | 0.1400 | 0.1550 | 11,650 | -0.00(-3.03%) |
Apr 13, 2018 | 0.1599 | 0.1599 | 0.1599 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 0.1599 | 0.1599 | 0.1599 | 0 | -0.01(-3.09%) | |
Apr 10, 2018 | 0.1670 | 0.1670 | 0.1402 | 0.1650 | 10,447 | +0.02(+11.56%) |
Apr 09, 2018 | 0.1700 | 0.1790 | 0.1402 | 0.1479 | 46,679 | -0.01(-6.99%) |
Apr 05, 2018 | 0.1590 | 0.1590 | 0.1590 | 0 | -0.02(-9.57%) | |
Apr 04, 2018 | 0.1450 | 0.1799 | 0.1450 | 0.1759 | 60,900 | +0.01(+6.74%) |
Apr 03, 2018 | 0.1351 | 0.1650 | 0.1351 | 0.1648 | 62,145 | +0.01(+3.62%) |
Apr 02, 2018 | 0.1400 | 0.1645 | 0.1400 | 0.1590 | 28,400 | +0.00(+2.58%) |
Mar 29, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-5.49%) | |
Mar 28, 2018 | 0.1305 | 0.1640 | 0.1301 | 0.1640 | 15,200 | +0.01(+9.48%) |
Mar 27, 2018 | 0.1202 | 0.1599 | 0.1110 | 0.1498 | 208,854 | +0.01(+10.80%) |
Mar 26, 2018 | 0.1293 | 0.1395 | 0.1293 | 0.1352 | 14,668 | +0.01(+8.16%) |
Mar 23, 2018 | 0.1250 | 0.1296 | 0.1110 | 0.1250 | 74,600 | -0.00(-3.77%) |
Mar 22, 2018 | 0.1395 | 0.1594 | 0.1299 | 0.1299 | 215,833 | -0.03(-18.76%) |
Mar 21, 2018 | 0.1499 | 0.1607 | 0.1389 | 0.1599 | 19,576 | +0.00(+2.45%) |
Mar 20, 2018 | 0.1365 | 0.1599 | 0.1200 | 0.1561 | 126,286 | +0.01(+4.19%) |
Mar 19, 2018 | 0.1502 | 0.1650 | 0.1462 | 0.1498 | 36,759 | -0.01(-6.32%) |
Mar 16, 2018 | 0.1502 | 0.1599 | 0.1472 | 0.1599 | 4,311 | -0.00(-0.06%) |
Mar 15, 2018 | 0.1500 | 0.1600 | 0.1460 | 0.1600 | 119,476 | +0.01(+8.32%) |
Mar 14, 2018 | 0.1250 | 0.1480 | 0.1212 | 0.1477 | 44,292 | +0.01(+4.02%) |
Mar 13, 2018 | 0.1340 | 0.1475 | 0.1340 | 0.1420 | 11,260 | +0.02(+18.14%) |
Mar 12, 2018 | 0.1300 | 0.1300 | 0.1202 | 0.1202 | 28,087 | -0.01(-10.96%) |
Mar 09, 2018 | 0.1321 | 0.1350 | 0.1300 | 0.1350 | 31,551 | +0.01(+11.94%) |
Mar 08, 2018 | 0.1230 | 0.1230 | 0.1206 | 0.1206 | 21,301 | -0.01(-10.67%) |
Mar 07, 2018 | 0.1220 | 0.1220 | 0.1220 | 0.1350 | 32,874 | -0.00(-3.23%) |
Mar 06, 2018 | 0.1451 | 0.1451 | 0.1120 | 0.1395 | 226,722 | -0.01(-4.45%) |
Mar 05, 2018 | 0.1430 | 0.1698 | 0.1420 | 0.1460 | 48,949 | -0.02(-12.48%) |
Mar 02, 2018 | 0.1300 | 0.1668 | 0.1130 | 0.1668 | 58,052 | +0.01(+4.92%) |