Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 808,697 | -0.01(-5.00%) |
Feb 27, 2018 | 0.0900 | 0.1050 | 0.0900 | 0.1000 | 764,033 | +0.01(+5.26%) |
Feb 26, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.0950 | 500,500 | -0.01(-5.00%) |
Feb 23, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 297,900 | +0.01(+5.26%) |
Feb 22, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 167,800 | -0.01(-5.00%) |
Feb 21, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 695,000 | -0.00(-4.76%) |
Feb 20, 2018 | 0.0900 | 0.1100 | 0.0850 | 0.1050 | 8,493,653 | +0.01(+16.67%) |
Feb 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 1,353,000 | +0.00(+5.88%) |
Feb 14, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 460,000 | +0.01(+6.25%) |
Feb 13, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 234,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 191,877 | +0.00(+0.00%) |
Feb 09, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 686,761 | -0.01(-5.88%) |
Feb 08, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 2,429,145 | -0.00(-5.56%) |
Feb 07, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 5,930,834 | +0.00(+5.88%) |
Feb 06, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 2,047,011 | +0.01(+6.25%) |
Feb 05, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 1,135,553 | -0.01(-11.11%) |
Feb 02, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 2,525,544 | -0.02(-18.18%) |
Feb 01, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 81,475 | +0.00(+0.00%) |
Jan 31, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 461,727 | +0.01(+4.76%) |
Jan 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1050 | 394,300 | -0.01(-4.55%) |
Jan 29, 2018 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 694,044 | -0.01(-4.35%) |
Jan 26, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 510,835 | -0.00(-4.17%) |
Jan 25, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 295,410 | +0.00(+4.35%) |
Jan 24, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 182,800 | -0.00(-4.17%) |
Jan 23, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 482,140 | +0.00(+4.35%) |
Jan 22, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 861,700 | +0.00(+0.00%) |
Jan 19, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 575,750 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 429,630 | -0.00(-4.17%) |
Jan 17, 2018 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 2,474,260 | +0.00(+4.35%) |
Jan 16, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 283,910 | +0.00(+0.00%) |
Jan 15, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 355,600 | -0.00(-4.17%) |
Jan 12, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 716,900 | +0.00(+0.00%) |
Jan 11, 2018 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 930,980 | -0.01(-4.00%) |
Jan 10, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1250 | 7,414,437 | +0.01(+4.17%) |
Jan 09, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 508,200 | +0.00(+4.35%) |
Jan 08, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 525,006 | +0.01(+4.55%) |
Jan 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 312,500 | +0.00(+0.00%) |
Jan 04, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 119,775 | +0.00(+0.00%) |
Jan 03, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 260,000 | -0.01(-8.33%) |
Jan 02, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 145,368 | +0.00(+4.35%) |
Dec 29, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 568,330 | +0.01(+4.55%) |
Dec 27, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 114,230 | +0.00(+0.00%) |
Dec 22, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 334,500 | +0.00(+0.00%) |
Dec 21, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 101,000 | +0.01(+4.76%) |
Dec 20, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 223,500 | -0.01(-4.55%) |
Dec 19, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 19,674 | +0.00(+0.00%) |
Dec 18, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 385,000 | +0.01(+4.76%) |
Dec 15, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 232,600 | -0.01(-4.55%) |
Dec 14, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 155,010 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 1,019,935 | +0.00(+0.00%) |
Dec 12, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 512,712 | -0.01(-8.33%) |
Dec 11, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 92,466 | +0.00(+4.35%) |
Dec 08, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 315,950 | -0.00(-4.17%) |
Dec 07, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 8,000 | +0.00(+4.35%) |
Dec 06, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 160,475 | -0.00(-4.17%) |
Dec 05, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 112,621 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 184,100 | +0.00(+4.35%) |