Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4915 | 0.5350 | 0.4850 | 0.5100 | 204,401 | +0.00(+0.37%) |
Jan 30, 2018 | 0.5456 | 0.5456 | 0.4969 | 0.5081 | 201,318 | -0.05(-9.54%) |
Jan 29, 2018 | 0.5857 | 0.6027 | 0.5470 | 0.5617 | 148,646 | -0.00(-0.58%) |
Jan 26, 2018 | 0.5446 | 0.5781 | 0.5270 | 0.5650 | 271,054 | +0.02(+3.80%) |
Jan 25, 2018 | 0.5650 | 0.5780 | 0.5200 | 0.5443 | 297,598 | -0.02(-3.11%) |
Jan 24, 2018 | 0.6285 | 0.6285 | 0.5600 | 0.5618 | 284,613 | -0.06(-9.39%) |
Jan 23, 2018 | 0.6193 | 0.6428 | 0.5900 | 0.6200 | 1,155,216 | +0.04(+7.64%) |
Jan 22, 2018 | 0.4550 | 0.5800 | 0.4550 | 0.5760 | 926,738 | +0.15(+34.11%) |
Jan 19, 2018 | 0.4200 | 0.4378 | 0.4057 | 0.4295 | 140,807 | +0.03(+6.81%) |
Jan 18, 2018 | 0.4433 | 0.4550 | 0.4004 | 0.4021 | 403,269 | -0.05(-11.28%) |
Jan 17, 2018 | 0.4640 | 0.4693 | 0.4450 | 0.4532 | 243,171 | +0.00(+0.15%) |
Jan 16, 2018 | 0.4569 | 0.4670 | 0.4429 | 0.4525 | 259,320 | +0.03(+7.74%) |
Jan 12, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.06(-11.75%) | |
Jan 11, 2018 | 0.5283 | 0.5500 | 0.4650 | 0.4759 | 251,523 | -0.05(-10.21%) |
Jan 10, 2018 | 0.5380 | 0.5700 | 0.5103 | 0.5300 | 189,579 | -0.02(-2.84%) |
Jan 09, 2018 | 0.5728 | 0.5900 | 0.5300 | 0.5455 | 442,174 | -0.03(-5.83%) |
Jan 08, 2018 | 0.5814 | 0.6100 | 0.5650 | 0.5793 | 380,766 | +0.02(+2.68%) |
Jan 05, 2018 | 0.4866 | 0.5807 | 0.4552 | 0.5642 | 446,378 | +0.02(+4.48%) |
Jan 04, 2018 | 0.5870 | 0.6213 | 0.3250 | 0.5400 | 2,166,439 | -0.11(-16.92%) |
Jan 03, 2018 | 0.6886 | 0.7290 | 0.6186 | 0.6500 | 1,353,751 | -0.04(-5.44%) |
Jan 02, 2018 | 0.7474 | 0.7600 | 0.6460 | 0.6874 | 1,566,977 | -0.01(-1.04%) |
Dec 29, 2017 | 0.6946 | 0.6946 | 0.6946 | 0 | -0.07(-9.34%) | |
Dec 28, 2017 | 0.7190 | 0.9419 | 0.5980 | 0.7662 | 3,782,928 | +0.32(+70.27%) |
Dec 27, 2017 | 0.2185 | 0.4500 | 0.2114 | 0.4500 | 2,602,687 | +0.20(+80.00%) |
Dec 26, 2017 | 0.2100 | 0.2650 | 0.2020 | 0.2500 | 765,288 | +0.05(+24.38%) |
Dec 22, 2017 | 0.1840 | 0.2100 | 0.1840 | 0.2010 | 58,545 | +0.00(+0.50%) |
Dec 21, 2017 | 0.2063 | 0.2100 | 0.1918 | 0.2000 | 287,781 | +0.00(+0.00%) |
Dec 20, 2017 | 0.1777 | 0.2126 | 0.1770 | 0.2000 | 178,826 | +0.02(+12.55%) |
Dec 19, 2017 | 0.1765 | 0.1800 | 0.1620 | 0.1777 | 405,951 | +0.01(+5.21%) |
Dec 18, 2017 | 0.1787 | 0.1787 | 0.1650 | 0.1689 | 158,550 | -0.01(-6.06%) |
Dec 15, 2017 | 0.1785 | 0.1809 | 0.1670 | 0.1798 | 129,189 | -0.00(-0.94%) |
Dec 14, 2017 | 0.1771 | 0.1842 | 0.1700 | 0.1815 | 179,011 | +0.01(+7.02%) |
Dec 13, 2017 | 0.1600 | 0.1839 | 0.1600 | 0.1696 | 134,142 | -0.01(-3.09%) |
Dec 12, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 544,808 | -0.00(-1.19%) |
Dec 11, 2017 | 0.1537 | 0.1800 | 0.1460 | 0.1771 | 902,852 | -0.01(-6.79%) |
Dec 08, 2017 | 0.1820 | 0.1963 | 0.1769 | 0.1900 | 98,316 | +0.01(+4.40%) |
Dec 07, 2017 | 0.1848 | 0.1886 | 0.1726 | 0.1820 | 226,642 | -0.01(-4.31%) |
Dec 06, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1902 | 164,837 | -0.00(-1.19%) |
Dec 05, 2017 | 0.2034 | 0.2100 | 0.1900 | 0.1925 | 168,507 | -0.01(-5.27%) |
Dec 04, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2032 | 128,824 | -0.00(-2.21%) |
Dec 01, 2017 | 0.2170 | 0.2170 | 0.1987 | 0.2078 | 166,375 | +0.01(+3.38%) |
Nov 30, 2017 | 0.2041 | 0.2100 | 0.1900 | 0.2010 | 137,429 | -0.01(-3.46%) |
Nov 29, 2017 | 0.2120 | 0.2250 | 0.1930 | 0.2082 | 210,461 | +0.01(+5.26%) |
Nov 28, 2017 | 0.1920 | 0.2127 | 0.1920 | 0.1978 | 389,571 | +0.00(+1.96%) |
Nov 27, 2017 | 0.1985 | 0.1826 | 0.1940 | 244,439 | +0.00(+1.57%) | |
Nov 24, 2017 | 0.2000 | 0.2050 | 0.1811 | 0.1910 | 160,889 | -0.02(-10.66%) |
Nov 22, 2017 | 0.2130 | 0.2158 | 0.1980 | 0.2138 | 71,942 | +0.00(+0.28%) |
Nov 21, 2017 | 0.2165 | 0.2240 | 0.2000 | 0.2132 | 124,206 | +0.01(+2.50%) |
Nov 20, 2017 | 0.2059 | 0.2241 | 0.2015 | 0.2080 | 286,460 | +0.01(+6.83%) |
Nov 17, 2017 | 0.1816 | 0.1970 | 0.1700 | 0.1947 | 119,502 | +0.00(+2.04%) |
Nov 16, 2017 | 0.2200 | 0.2300 | 0.1850 | 0.1908 | 166,335 | -0.02(-9.14%) |
Nov 15, 2017 | 0.1845 | 0.2204 | 0.1700 | 0.2100 | 521,487 | +0.02(+13.09%) |
Nov 14, 2017 | 0.1900 | 0.1900 | 0.1630 | 0.1857 | 341,452 | +0.01(+6.72%) |
Nov 13, 2017 | 0.1700 | 0.1860 | 0.1600 | 0.1740 | 210,982 | +0.02(+11.68%) |
Nov 10, 2017 | 0.1478 | 0.1588 | 0.1400 | 0.1558 | 685,229 | +0.01(+5.27%) |
Nov 09, 2017 | 0.1631 | 0.1720 | 0.1398 | 0.1480 | 297,129 | -0.02(-12.99%) |
Nov 08, 2017 | 0.1400 | 0.1934 | 0.1400 | 0.1701 | 1,063,939 | +0.04(+29.75%) |
Nov 07, 2017 | 0.1107 | 0.1381 | 0.1072 | 0.1311 | 702,533 | +0.03(+31.10%) |
Nov 06, 2017 | 0.1105 | 0.1105 | 0.0999 | 0.1000 | 25,015 | -0.01(-7.15%) |
Nov 03, 2017 | 0.1100 | 0.1100 | 0.1077 | 0.1077 | 13,526 | +0.00(+1.60%) |
Nov 02, 2017 | 0.0987 | 0.1060 | 0.0987 | 0.1060 | 42,498 | +0.01(+5.53%) |