Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1300 | 0.1450 | 0.1300 | 0.1400 | 1,425,656 | +0.01(+3.70%) |
Feb 27, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1350 | 1,098,947 | -0.01(-6.90%) |
Feb 26, 2018 | 0.1450 | 0.1550 | 0.1400 | 0.1450 | 3,348,407 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 2,276,857 | +0.01(+11.54%) |
Feb 22, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 2,131,431 | -0.01(-3.70%) |
Feb 21, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 1,718,146 | -0.01(-10.00%) |
Feb 20, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 5,645,956 | -0.01(-6.25%) |
Feb 16, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Feb 15, 2018 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 7,144,284 | +0.04(+24.14%) |
Feb 14, 2018 | 0.1250 | 0.1500 | 0.1250 | 0.1450 | 5,599,514 | +0.02(+16.00%) |
Feb 13, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 1,273,534 | -0.01(-3.85%) |
Feb 12, 2018 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 1,840,281 | +0.00(+0.00%) |
Feb 09, 2018 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 1,393,035 | -0.01(-3.70%) |
Feb 08, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1350 | 1,049,782 | +0.01(+8.00%) |
Feb 07, 2018 | 0.1400 | 0.1450 | 0.1300 | 0.1250 | 2,970,806 | -0.01(-3.85%) |
Feb 06, 2018 | 0.1150 | 0.1400 | 0.1100 | 0.1300 | 3,226,736 | +0.02(+18.18%) |
Feb 05, 2018 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 2,186,709 | -0.01(-8.33%) |
Feb 02, 2018 | 0.1300 | 0.1350 | 0.1050 | 0.1200 | 2,719,871 | -0.02(-11.11%) |
Feb 01, 2018 | 0.1500 | 0.1550 | 0.1350 | 0.1350 | 1,779,452 | -0.01(-10.00%) |
Jan 31, 2018 | 0.1500 | 0.1600 | 0.1450 | 0.1500 | 1,819,102 | +0.01(+3.45%) |
Jan 30, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1450 | 2,888,696 | -0.02(-12.12%) |
Jan 29, 2018 | 0.1750 | 0.1800 | 0.1650 | 0.1650 | 1,357,827 | -0.01(-5.71%) |
Jan 26, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 1,371,565 | -0.01(-2.78%) |
Jan 25, 2018 | 0.2000 | 0.2000 | 0.1750 | 0.1800 | 1,849,422 | -0.02(-10.00%) |
Jan 24, 2018 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 2,158,098 | -0.00(-2.44%) |
Jan 23, 2018 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 1,232,132 | -0.01(-2.38%) |
Jan 22, 2018 | 0.2200 | 0.2250 | 0.2000 | 0.2100 | 1,429,849 | -0.01(-2.33%) |
Jan 19, 2018 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 1,366,268 | -0.02(-6.52%) |
Jan 18, 2018 | 0.2050 | 0.2300 | 0.2000 | 0.2300 | 3,335,169 | +0.03(+15.00%) |
Jan 17, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 3,133,906 | +0.00(+0.00%) |
Jan 16, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 2,080,793 | -0.02(-11.11%) |
Jan 15, 2018 | 0.2100 | 0.2300 | 0.1950 | 0.2250 | 3,936,733 | +0.01(+4.65%) |
Jan 12, 2018 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 3,257,708 | -0.02(-10.42%) |
Jan 11, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 2,240,501 | -0.01(-4.00%) |
Jan 10, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 1,966,051 | +0.00(+0.00%) |
Jan 09, 2018 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 1,716,834 | -0.01(-1.96%) |
Jan 08, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 2,185,402 | -0.02(-5.56%) |
Jan 05, 2018 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 2,139,590 | +0.02(+5.88%) |
Jan 04, 2018 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 2,431,514 | +0.01(+2.00%) |
Jan 03, 2018 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 2,220,718 | -0.02(-7.41%) |
Jan 02, 2018 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 2,139,021 | +0.02(+5.88%) |
Dec 29, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-3.77%) | |
Dec 28, 2017 | 0.2750 | 0.2800 | 0.2500 | 0.2650 | 3,303,537 | -0.02(-5.36%) |
Dec 27, 2017 | 0.2800 | 0.2850 | 0.2650 | 0.2800 | 2,412,406 | +0.00(+0.00%) |
Dec 22, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-5.08%) | |
Dec 21, 2017 | 0.3200 | 0.3250 | 0.2850 | 0.2950 | 4,664,037 | -0.03(-7.81%) |
Dec 20, 2017 | 0.3400 | 0.3450 | 0.3050 | 0.3200 | 6,064,492 | -0.02(-4.48%) |
Dec 19, 2017 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 8,365,646 | +0.03(+8.06%) |
Dec 18, 2017 | 0.2800 | 0.3150 | 0.2800 | 0.3100 | 8,235,591 | +0.03(+10.71%) |
Dec 15, 2017 | 0.2750 | 0.2900 | 0.2650 | 0.2800 | 3,362,304 | +0.01(+1.82%) |
Dec 14, 2017 | 0.2950 | 0.3000 | 0.2650 | 0.2750 | 3,588,217 | -0.01(-5.17%) |
Dec 13, 2017 | 0.3200 | 0.3300 | 0.2850 | 0.2900 | 5,221,992 | -0.02(-6.45%) |
Dec 12, 2017 | 0.3300 | 0.3350 | 0.3100 | 0.3100 | 7,439,529 | -0.01(-3.13%) |
Dec 11, 2017 | 0.2900 | 0.3200 | 0.2850 | 0.3200 | 11,939,903 | +0.04(+16.36%) |
Dec 08, 2017 | 0.2650 | 0.3000 | 0.2650 | 0.2750 | 10,775,257 | +0.01(+3.77%) |
Dec 07, 2017 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 4,190,127 | +0.02(+6.00%) |
Dec 06, 2017 | 0.2550 | 0.2550 | 0.2350 | 0.2500 | 1,948,516 | -0.01(-1.96%) |
Dec 05, 2017 | 0.2550 | 0.2650 | 0.2500 | 0.2550 | 2,029,680 | -0.01(-1.92%) |
Dec 04, 2017 | 0.2500 | 0.2550 | 0.2400 | 0.2600 | 2,892,271 | +0.00(+0.00%) |