Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1746 | 0.1842 | 0.1732 | 0.1746 | 766,593 | +0.00(+0.79%) |
Jan 30, 2018 | 0.1663 | 0.1828 | 0.1663 | 0.1732 | 517,226 | +0.00(+0.00%) |
Jan 29, 2018 | 0.1938 | 0.1993 | 0.1732 | 0.1732 | 4,327,871 | -0.02(-11.89%) |
Jan 26, 2018 | 0.1993 | 0.1993 | 0.1924 | 0.1966 | 390,866 | -0.00(-1.38%) |
Jan 25, 2018 | 0.1966 | 0.1993 | 0.1883 | 0.1993 | 2,618,796 | +0.00(+0.69%) |
Jan 24, 2018 | 0.1966 | 0.2007 | 0.1883 | 0.1979 | 1,129,617 | +0.00(+0.70%) |
Jan 23, 2018 | 0.1966 | 0.2037 | 0.1911 | 0.1966 | 1,602,859 | -0.00(-0.69%) |
Jan 22, 2018 | 0.1979 | 0.2007 | 0.1952 | 0.1979 | 1,333,027 | +0.00(+0.00%) |
Jan 19, 2018 | 0.2021 | 0.2048 | 0.1979 | 0.1979 | 516,127 | -0.00(-1.37%) |
Jan 18, 2018 | 0.2034 | 0.2062 | 0.1979 | 0.2007 | 2,051,132 | -0.00(-2.01%) |
Jan 17, 2018 | 0.2048 | 0.2076 | 0.2021 | 0.2048 | 293,649 | +0.00(+0.00%) |
Jan 16, 2018 | 0.1979 | 0.2089 | 0.1979 | 0.2048 | 1,176,272 | +0.00(+0.00%) |
Jan 12, 2018 | 0.2048 | 0.2048 | 0.2048 | 0 | +0.00(+0.68%) | |
Jan 11, 2018 | 0.2034 | 0.2062 | 0.2007 | 0.2034 | 956,224 | +0.00(+1.37%) |
Jan 10, 2018 | 0.2021 | 0.2076 | 0.1993 | 0.2007 | 1,180,368 | -0.00(-0.69%) |
Jan 09, 2018 | 0.2034 | 0.2103 | 0.2021 | 0.2021 | 400,527 | -0.00(-1.67%) |
Jan 08, 2018 | 0.2007 | 0.2062 | 0.1992 | 0.2055 | 1,154,061 | +0.01(+3.10%) |
Jan 05, 2018 | 0.2089 | 0.2103 | 0.1993 | 0.1993 | 1,702,789 | -0.01(-2.68%) |
Jan 04, 2018 | 0.2062 | 0.2089 | 0.2014 | 0.2048 | 513,967 | +0.00(+0.68%) |
Jan 03, 2018 | 0.2048 | 0.2089 | 0.2021 | 0.2034 | 264,695 | +0.00(+0.68%) |
Jan 02, 2018 | 0.1979 | 0.2117 | 0.1979 | 0.2021 | 1,647,498 | +0.00(+1.38%) |
Dec 29, 2017 | 0.1993 | 0.1993 | 0.1993 | 0 | -0.00(-2.03%) | |
Dec 28, 2017 | 0.1993 | 0.2048 | 0.1993 | 0.2034 | 258,394 | +0.00(+2.07%) |
Dec 27, 2017 | 0.2048 | 0.2062 | 0.1966 | 0.1993 | 476,347 | -0.01(-2.68%) |
Dec 26, 2017 | 0.2048 | 0.2062 | 0.2043 | 0.2048 | 531,783 | +0.00(+0.00%) |
Dec 22, 2017 | 0.2034 | 0.2062 | 0.2007 | 0.2048 | 295,861 | +0.00(+0.68%) |
Dec 21, 2017 | 0.2021 | 0.2062 | 0.1963 | 0.2034 | 1,075,862 | +0.00(+0.68%) |
Dec 20, 2017 | 0.2007 | 0.2062 | 0.2007 | 0.2021 | 356,120 | +0.00(+0.00%) |
Dec 19, 2017 | 0.2062 | 0.2062 | 0.2007 | 0.2021 | 516,331 | -0.00(-2.00%) |
Dec 18, 2017 | 0.2021 | 0.2062 | 0.2007 | 0.2062 | 989,791 | +0.01(+2.74%) |
Dec 15, 2017 | 0.1924 | 0.2048 | 0.1924 | 0.2007 | 719,421 | +0.00(+1.39%) |
Dec 14, 2017 | 0.1979 | 0.2001 | 0.1966 | 0.1979 | 613,118 | +0.00(+0.70%) |
Dec 13, 2017 | 0.1924 | 0.2021 | 0.1924 | 0.1966 | 2,655,281 | +0.00(+2.14%) |
Dec 12, 2017 | 0.1952 | 0.2007 | 0.1869 | 0.1924 | 971,319 | -0.00(-1.41%) |
Dec 11, 2017 | 0.2062 | 0.1938 | 0.1952 | 1,233,308 | -0.01(-5.33%) | |
Dec 08, 2017 | 0.2117 | 0.2151 | 0.2048 | 0.2062 | 1,554,705 | -0.01(-3.23%) |
Dec 07, 2017 | 0.2131 | 0.2186 | 0.2076 | 0.2131 | 897,973 | +0.00(+0.00%) |
Dec 06, 2017 | 0.2186 | 0.2199 | 0.2103 | 0.2131 | 1,057,449 | -0.00(-1.90%) |
Dec 05, 2017 | 0.2089 | 0.2253 | 0.2058 | 0.2172 | 1,839,625 | +0.01(+5.33%) |
Dec 04, 2017 | 0.2062 | 0.2062 | 0.1993 | 0.2062 | 4,013,109 | +0.00(+2.04%) |
Dec 01, 2017 | 0.1966 | 0.2117 | 0.1911 | 0.2021 | 1,898,109 | +0.01(+5.00%) |
Nov 30, 2017 | 0.1938 | 0.2034 | 0.1883 | 0.1924 | 3,307,248 | +0.00(+1.45%) |
Nov 29, 2017 | 0.1924 | 0.1938 | 0.1866 | 0.1897 | 1,857,441 | +0.00(+0.00%) |
Nov 28, 2017 | 0.1911 | 0.2021 | 0.1856 | 0.1897 | 1,394,349 | +0.00(+0.00%) |
Nov 27, 2017 | 0.2034 | 0.2034 | 0.1842 | 0.1897 | 1,821,677 | -0.01(-4.83%) |
Nov 24, 2017 | 0.1911 | 0.2112 | 0.1883 | 0.1993 | 3,377,045 | +0.01(+5.07%) |
Nov 22, 2017 | 0.1911 | 0.1924 | 0.1856 | 0.1897 | 703,496 | +0.00(+0.00%) |
Nov 21, 2017 | 0.1924 | 0.1938 | 0.1856 | 0.1897 | 1,548,238 | +0.00(+0.00%) |
Nov 20, 2017 | 0.1856 | 0.1951 | 0.1856 | 0.1897 | 3,127,642 | +0.00(+2.22%) |
Nov 17, 2017 | 0.1814 | 0.1858 | 0.1801 | 0.1856 | 563,779 | +0.01(+3.05%) |
Nov 16, 2017 | 0.1787 | 0.1869 | 0.1787 | 0.1801 | 1,015,661 | -0.00(-0.76%) |
Nov 15, 2017 | 0.1801 | 0.1897 | 0.1663 | 0.1814 | 1,912,135 | +0.00(+1.54%) |
Nov 14, 2017 | 0.1759 | 0.1952 | 0.1732 | 0.1787 | 5,536,816 | +0.01(+4.32%) |
Nov 13, 2017 | 0.1443 | 0.2147 | 0.1443 | 0.1713 | 9,161,213 | +0.04(+33.71%) |
Nov 10, 2017 | 0.1278 | 0.1361 | 0.1278 | 0.1281 | 302,016 | +0.00(+1.30%) |
Nov 09, 2017 | 0.1278 | 0.1292 | 0.1251 | 0.1265 | 70,888 | +0.00(+0.54%) |
Nov 08, 2017 | 0.1235 | 0.1292 | 0.1223 | 0.1258 | 666,444 | +0.00(+2.82%) |
Nov 07, 2017 | 0.1237 | 0.1292 | 0.1223 | 0.1223 | 960,436 | -0.00(-1.11%) |
Nov 06, 2017 | 0.1251 | 0.1276 | 0.1229 | 0.1237 | 1,348,683 | -0.00(-2.17%) |
Nov 03, 2017 | 0.1254 | 0.1292 | 0.1237 | 0.1265 | 186,015 | -0.00(-1.07%) |
Nov 02, 2017 | 0.1292 | 0.1292 | 0.1251 | 0.1278 | 128,280 | -0.00(-1.06%) |