Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0990 | 0.1149 | 0.0990 | 0.1006 | 16,690 | -0.01(-5.09%) |
Jan 30, 2018 | 0.1020 | 0.1100 | 0.1020 | 0.1060 | 75,858 | +0.00(+0.95%) |
Jan 29, 2018 | 0.1059 | 0.1074 | 0.1043 | 0.1050 | 16,800 | -0.00(-4.20%) |
Jan 26, 2018 | 0.1192 | 0.1192 | 0.1075 | 0.1096 | 26,258 | -0.00(-1.44%) |
Jan 25, 2018 | 0.1197 | 0.1199 | 0.1090 | 0.1112 | 39,901 | -0.01(-5.76%) |
Jan 24, 2018 | 0.1084 | 0.1196 | 0.1084 | 0.1180 | 10,012 | +0.00(+1.03%) |
Jan 23, 2018 | 0.1086 | 0.1168 | 0.1076 | 0.1168 | 59,835 | +0.01(+5.04%) |
Jan 22, 2018 | 0.1080 | 0.1200 | 0.1080 | 0.1112 | 37,655 | -0.00(-2.54%) |
Jan 19, 2018 | 0.1160 | 0.1200 | 0.1105 | 0.1141 | 83,512 | -0.01(-4.84%) |
Jan 18, 2018 | 0.1147 | 0.1268 | 0.1143 | 0.1199 | 151,267 | -0.00(-1.72%) |
Jan 17, 2018 | 0.1116 | 0.1220 | 0.1115 | 0.1220 | 191,768 | +0.00(+1.67%) |
Jan 16, 2018 | 0.1200 | 0.1214 | 0.1197 | 0.1200 | 122,070 | +0.01(+5.26%) |
Jan 12, 2018 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.00(-0.87%) | |
Jan 11, 2018 | 0.1096 | 0.1168 | 0.1050 | 0.1150 | 229,770 | -0.00(-0.52%) |
Jan 10, 2018 | 0.1030 | 0.1185 | 0.1030 | 0.1156 | 118,200 | +0.00(+1.14%) |
Jan 09, 2018 | 0.1150 | 0.1199 | 0.1031 | 0.1143 | 84,648 | +0.00(+2.71%) |
Jan 08, 2018 | 0.1197 | 0.1198 | 0.1080 | 0.1113 | 152,228 | -0.00(-0.60%) |
Jan 05, 2018 | 0.1189 | 0.1189 | 0.1099 | 0.1119 | 10,932 | -0.00(-0.59%) |
Jan 04, 2018 | 0.1137 | 0.1252 | 0.1099 | 0.1126 | 133,554 | -0.01(-4.32%) |
Jan 03, 2018 | 0.1097 | 0.1196 | 0.1010 | 0.1177 | 160,977 | +0.01(+11.14%) |
Jan 02, 2018 | 0.0916 | 0.1059 | 0.0916 | 0.1059 | 67,755 | +0.01(+12.30%) |
Dec 29, 2017 | 0.0943 | 0.0943 | 0.0943 | 0 | -0.00(-0.74%) | |
Dec 28, 2017 | 0.1000 | 0.1016 | 0.0895 | 0.0950 | 294,646 | +0.00(+0.00%) |
Dec 27, 2017 | 0.0860 | 0.1000 | 0.0860 | 0.0950 | 74,824 | +0.01(+13.10%) |
Dec 26, 2017 | 0.0925 | 0.0925 | 0.0840 | 0.0840 | 191,908 | -0.01(-7.69%) |
Dec 22, 2017 | 0.0888 | 0.0954 | 0.0861 | 0.0910 | 61,804 | +0.00(+1.11%) |
Dec 21, 2017 | 0.0970 | 0.0989 | 0.0861 | 0.0900 | 58,891 | +0.00(+4.65%) |
Dec 20, 2017 | 0.0883 | 0.0883 | 0.0851 | 0.0860 | 70,734 | -0.00(-2.60%) |
Dec 19, 2017 | 0.0870 | 0.0900 | 0.0870 | 0.0883 | 155,240 | -0.00(-1.69%) |
Dec 18, 2017 | 0.0988 | 0.0988 | 0.0871 | 0.0898 | 49,984 | -0.00(-1.69%) |
Dec 15, 2017 | 0.0884 | 0.0959 | 0.0840 | 0.0914 | 41,467 | -0.00(-4.14%) |
Dec 14, 2017 | 0.0900 | 0.0956 | 0.0880 | 0.0953 | 62,338 | +0.00(+0.42%) |
Dec 13, 2017 | 0.0900 | 0.0949 | 0.0900 | 0.0949 | 48,812 | +0.00(+5.44%) |
Dec 12, 2017 | 0.0877 | 0.0959 | 0.0877 | 0.0900 | 58,969 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0877 | 0.0955 | 0.0877 | 0.0900 | 67,921 | -0.00(-3.23%) |
Dec 08, 2017 | 0.0878 | 0.0984 | 0.0878 | 0.0930 | 42,453 | -0.00(-3.53%) |
Dec 07, 2017 | 0.0881 | 0.0966 | 0.0881 | 0.0964 | 94,859 | +0.00(+4.78%) |
Dec 06, 2017 | 0.0900 | 0.0983 | 0.0900 | 0.0920 | 16,981 | +0.00(+0.00%) |
Dec 05, 2017 | 0.0950 | 0.1025 | 0.0920 | 0.0920 | 134,680 | -0.00(-3.16%) |
Dec 04, 2017 | 0.0920 | 0.1026 | 0.0920 | 0.0950 | 206,385 | +0.00(+5.09%) |
Dec 01, 2017 | 0.1029 | 0.1029 | 0.0902 | 0.0904 | 125,590 | -0.00(-4.84%) |
Nov 30, 2017 | 0.1000 | 0.1022 | 0.0905 | 0.0950 | 16,100 | +0.00(+4.40%) |
Nov 29, 2017 | 0.0933 | 0.1060 | 0.0905 | 0.0910 | 146,619 | +0.00(+1.45%) |
Nov 28, 2017 | 0.0991 | 0.1000 | 0.0897 | 0.0897 | 167,450 | -0.01(-9.52%) |
Nov 27, 2017 | 0.0932 | 0.0999 | 0.0922 | 0.0991 | 128,457 | +0.01(+6.49%) |
Nov 24, 2017 | 0.0931 | 0.1014 | 0.0922 | 0.0931 | 20,340 | -0.00(-1.06%) |
Nov 22, 2017 | 0.0930 | 0.1020 | 0.0921 | 0.0941 | 56,850 | -0.00(-2.91%) |
Nov 21, 2017 | 0.0919 | 0.0997 | 0.0919 | 0.0969 | 7,200 | -0.00(-3.08%) |
Nov 20, 2017 | 0.1050 | 0.1050 | 0.0965 | 0.1000 | 28,540 | +0.00(+5.00%) |
Nov 17, 2017 | 0.1002 | 0.1034 | 0.0940 | 0.0952 | 46,574 | +0.01(+5.82%) |
Nov 16, 2017 | 0.1019 | 0.1019 | 0.0900 | 0.0900 | 111,259 | +0.00(+2.27%) |
Nov 15, 2017 | 0.0848 | 0.0940 | 0.0844 | 0.0880 | 175,821 | -0.01(-6.98%) |
Nov 14, 2017 | 0.0942 | 0.0975 | 0.0814 | 0.0946 | 142,063 | -0.00(-3.37%) |
Nov 13, 2017 | 0.0870 | 0.0979 | 0.0852 | 0.0979 | 166,469 | +0.00(+3.05%) |
Nov 10, 2017 | 0.0976 | 0.0997 | 0.0875 | 0.0950 | 204,290 | -0.00(-2.36%) |
Nov 09, 2017 | 0.0910 | 0.0988 | 0.0910 | 0.0973 | 44,200 | -0.00(-1.72%) |
Nov 08, 2017 | 0.0930 | 0.1018 | 0.0851 | 0.0990 | 140,603 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0940 | 0.1050 | 0.0910 | 0.0990 | 387,672 | -0.01(-7.39%) |
Nov 06, 2017 | 0.1105 | 0.1108 | 0.0990 | 0.1069 | 272,690 | -0.00(-3.21%) |
Nov 03, 2017 | 0.1180 | 0.1180 | 0.1030 | 0.1105 | 25,616 | +0.00(+0.41%) |
Nov 02, 2017 | 0.1071 | 0.1150 | 0.1041 | 0.1100 | 190,145 | -0.00(-0.85%) |