Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 3,295,191 | -0.01(-1.72%) |
Mar 27, 2018 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 4,374,675 | +0.01(+3.57%) |
Mar 26, 2018 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 1,165,658 | -0.00(-1.75%) |
Mar 23, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 2,066,467 | +0.00(+1.79%) |
Mar 22, 2018 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 3,923,609 | -0.02(-6.67%) |
Mar 21, 2018 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 1,701,722 | -0.01(-3.23%) |
Mar 20, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 1,026,648 | +0.00(+0.00%) |
Mar 19, 2018 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 3,303,320 | +0.00(+0.00%) |
Mar 16, 2018 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 931,289 | +0.01(+1.64%) |
Mar 15, 2018 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 1,346,107 | -0.01(-1.61%) |
Mar 14, 2018 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 1,907,205 | +0.01(+1.64%) |
Mar 13, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 3,042,418 | -0.02(-6.15%) |
Mar 12, 2018 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 1,935,489 | -0.01(-1.52%) |
Mar 09, 2018 | 0.3300 | 0.3350 | 0.3150 | 0.3300 | 2,534,633 | +0.01(+1.54%) |
Mar 08, 2018 | 0.3300 | 0.3350 | 0.3150 | 0.3250 | 3,575,765 | +0.01(+1.56%) |
Mar 07, 2018 | 0.3000 | 0.3550 | 0.2950 | 0.3200 | 9,052,001 | +0.02(+6.67%) |
Mar 06, 2018 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 4,727,179 | +0.00(+0.00%) |
Mar 05, 2018 | 0.3050 | 0.3100 | 0.2900 | 0.3000 | 5,772,392 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 2,394,718 | +0.00(+0.00%) |
Mar 01, 2018 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 2,993,663 | +0.00(+0.00%) |
Feb 28, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 3,329,618 | -0.01(-1.64%) |
Feb 27, 2018 | 0.3150 | 0.3150 | 0.2800 | 0.3050 | 4,687,950 | -0.02(-4.69%) |
Feb 26, 2018 | 0.3450 | 0.3450 | 0.3100 | 0.3200 | 4,169,890 | -0.02(-7.25%) |
Feb 23, 2018 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 1,695,395 | +0.00(+0.00%) |
Feb 22, 2018 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 1,453,830 | +0.00(+0.00%) |
Feb 21, 2018 | 0.3550 | 0.3600 | 0.3400 | 0.3450 | 2,887,198 | -0.01(-1.43%) |
Feb 20, 2018 | 0.3650 | 0.3700 | 0.3550 | 0.3500 | 3,508,647 | -0.01(-1.41%) |
Feb 16, 2018 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.01(-1.39%) | |
Feb 15, 2018 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 1,360,646 | -0.01(-1.37%) |
Feb 14, 2018 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 2,331,640 | -0.01(-2.67%) |
Feb 13, 2018 | 0.3750 | 0.3900 | 0.3750 | 0.3750 | 1,321,622 | -0.02(-3.85%) |
Feb 12, 2018 | 0.3800 | 0.3950 | 0.3700 | 0.3900 | 2,751,168 | +0.02(+4.00%) |
Feb 09, 2018 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 2,794,037 | -0.01(-1.32%) |
Feb 08, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 3,378,364 | -0.02(-3.80%) |
Feb 07, 2018 | 0.3900 | 0.4100 | 0.3800 | 0.3950 | 6,768,044 | +0.03(+6.76%) |
Feb 06, 2018 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 3,778,977 | +0.04(+12.12%) |
Feb 05, 2018 | 0.3200 | 0.3250 | 0.3100 | 0.3300 | 6,230,842 | -0.02(-5.71%) |
Feb 02, 2018 | 0.3550 | 0.3850 | 0.3000 | 0.3500 | 10,264,724 | -0.02(-5.41%) |
Feb 01, 2018 | 0.4050 | 0.4050 | 0.3600 | 0.3700 | 5,658,222 | -0.04(-8.64%) |
Jan 31, 2018 | 0.4000 | 0.4300 | 0.3950 | 0.4050 | 3,626,109 | +0.00(+0.00%) |
Jan 30, 2018 | 0.4400 | 0.4400 | 0.4000 | 0.4050 | 6,197,010 | -0.04(-8.99%) |
Jan 29, 2018 | 0.4400 | 0.4800 | 0.4350 | 0.4450 | 10,462,310 | +0.02(+3.49%) |
Jan 26, 2018 | 0.4450 | 0.4500 | 0.4200 | 0.4300 | 5,009,268 | -0.01(-1.15%) |
Jan 25, 2018 | 0.3900 | 0.4500 | 0.3800 | 0.4350 | 23,317,256 | +0.06(+16.00%) |
Jan 24, 2018 | 0.3850 | 0.3900 | 0.3600 | 0.3750 | 6,284,003 | -0.01(-2.60%) |
Jan 23, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 9,765,421 | -0.01(-1.28%) |
Jan 22, 2018 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 14,687,629 | -0.03(-7.14%) |
Jan 19, 2018 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 6,882,445 | -0.02(-4.55%) |
Jan 18, 2018 | 0.4400 | 0.4550 | 0.4350 | 0.4400 | 4,425,316 | +0.00(+0.00%) |
Jan 17, 2018 | 0.4650 | 0.4700 | 0.4350 | 0.4400 | 4,272,591 | -0.01(-2.22%) |
Jan 16, 2018 | 0.4800 | 0.5100 | 0.4500 | 0.4500 | 10,231,294 | -0.02(-4.26%) |
Jan 15, 2018 | 0.3950 | 0.4750 | 0.3900 | 0.4700 | 13,729,087 | +0.02(+5.62%) |
Jan 12, 2018 | 0.4500 | 0.4700 | 0.4200 | 0.4450 | 13,186,740 | -0.03(-6.32%) |
Jan 11, 2018 | 0.5000 | 0.5100 | 0.4700 | 0.4750 | 14,876,109 | -0.05(-8.65%) |
Jan 10, 2018 | 0.5200 | 11,055,985 | -0.01(-1.89%) | |||
Jan 09, 2018 | 0.5600 | 0.5900 | 0.5000 | 0.5300 | 24,670,710 | -0.01(-1.85%) |
Jan 08, 2018 | 0.5100 | 0.5500 | 0.4900 | 0.5400 | 24,579,440 | +0.06(+11.34%) |
Jan 05, 2018 | 0.4450 | 0.4950 | 0.4100 | 0.4850 | 25,791,508 | +0.02(+3.19%) |
Jan 04, 2018 | 0.6400 | 0.6500 | 0.4500 | 0.4700 | 46,684,764 | -0.08(-14.55%) |
Jan 03, 2018 | 0.4600 | 0.5600 | 0.4500 | 0.5500 | 41,828,040 | +0.12(+27.91%) |