Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 76,856 | -0.01(-2.08%) |
Feb 27, 2018 | 0.2550 | 0.2650 | 0.2100 | 0.2400 | 240,392 | -0.02(-7.69%) |
Feb 26, 2018 | 0.2550 | 0.2800 | 0.2550 | 0.2600 | 202,000 | +0.01(+4.00%) |
Feb 23, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 89,406 | +0.00(+0.00%) |
Feb 22, 2018 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 164,750 | -0.01(-1.96%) |
Feb 21, 2018 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 110,700 | -0.01(-1.92%) |
Feb 20, 2018 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 244,875 | -0.01(-3.70%) |
Feb 16, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Feb 15, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 149,381 | -0.00(-1.75%) |
Feb 14, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 118,204 | -0.01(-3.39%) |
Feb 13, 2018 | 0.3150 | 0.3200 | 0.2850 | 0.2950 | 143,514 | -0.02(-6.35%) |
Feb 12, 2018 | 0.3150 | 0.3200 | 0.3050 | 0.3150 | 74,975 | +0.01(+1.61%) |
Feb 09, 2018 | 0.3000 | 0.3250 | 0.2900 | 0.3100 | 217,173 | +0.02(+5.08%) |
Feb 08, 2018 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 129,521 | +0.01(+3.51%) |
Feb 07, 2018 | 0.3200 | 0.3200 | 0.2950 | 0.2850 | 560,183 | -0.04(-10.94%) |
Feb 06, 2018 | 0.2500 | 0.3200 | 0.2500 | 0.3200 | 511,376 | +0.05(+20.75%) |
Feb 05, 2018 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 165,983 | -0.01(-3.64%) |
Feb 02, 2018 | 0.2900 | 0.2900 | 0.2300 | 0.2750 | 523,869 | -0.01(-5.17%) |
Feb 01, 2018 | 0.3050 | 0.3050 | 0.2750 | 0.2900 | 406,525 | -0.02(-6.45%) |
Jan 31, 2018 | 0.2550 | 0.3250 | 0.2550 | 0.3100 | 815,153 | +0.06(+24.00%) |
Jan 30, 2018 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 1,347,173 | -0.03(-12.28%) |
Jan 29, 2018 | 0.3200 | 0.3200 | 0.2800 | 0.2850 | 1,224,570 | -0.03(-9.52%) |
Jan 26, 2018 | 0.3800 | 0.3850 | 0.3150 | 0.3150 | 1,644,967 | -0.05(-14.86%) |
Jan 25, 2018 | 0.4300 | 0.4600 | 0.3700 | 0.3700 | 2,639,807 | -0.03(-6.33%) |
Jan 24, 2018 | 0.3750 | 0.4300 | 0.3700 | 0.3950 | 1,054,796 | +0.03(+8.22%) |
Jan 23, 2018 | 0.3300 | 0.3850 | 0.3300 | 0.3650 | 749,493 | +0.03(+10.61%) |
Jan 22, 2018 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 398,560 | +0.00(+0.00%) |
Jan 19, 2018 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 373,169 | -0.01(-1.49%) |
Jan 18, 2018 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 332,708 | -0.01(-4.29%) |
Jan 17, 2018 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | 461,079 | -0.02(-4.11%) |
Jan 16, 2018 | 0.3000 | 0.3650 | 0.2900 | 0.3650 | 802,277 | +0.07(+23.73%) |
Jan 15, 2018 | 0.3250 | 0.3300 | 0.2850 | 0.2950 | 903,600 | -0.04(-10.61%) |
Jan 12, 2018 | 0.3600 | 0.3650 | 0.3150 | 0.3300 | 1,427,253 | -0.04(-10.81%) |
Jan 11, 2018 | 0.3950 | 0.4000 | 0.3550 | 0.3700 | 1,316,416 | -0.03(-6.33%) |
Jan 10, 2018 | 0.4100 | 0.4300 | 0.3750 | 0.3950 | 887,271 | -0.02(-4.82%) |
Jan 09, 2018 | 0.4850 | 0.5200 | 0.3800 | 0.4150 | 3,510,751 | -0.03(-5.68%) |
Jan 08, 2018 | 0.2900 | 0.5200 | 0.2900 | 0.4400 | 4,843,371 | +0.17(+62.96%) |
Jan 05, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 1,165,635 | -0.03(-10.00%) |
Jan 04, 2018 | 0.3000 | 0.3200 | 0.2450 | 0.3000 | 1,036,877 | +0.02(+5.26%) |
Jan 03, 2018 | 0.2400 | 0.2900 | 0.2250 | 0.2850 | 1,964,230 | +0.05(+23.91%) |
Jan 02, 2018 | 0.2300 | 0.2150 | 0.2300 | 676,246 | +0.00(+0.00%) | |
Dec 29, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Dec 28, 2017 | 0.1900 | 0.2850 | 0.1900 | 0.2500 | 1,875,091 | +0.07(+35.14%) |
Dec 27, 2017 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 182,018 | +0.00(+0.00%) |
Dec 22, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+2.78%) | |
Dec 21, 2017 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 81,817 | +0.01(+2.86%) |
Dec 20, 2017 | 0.1850 | 0.1900 | 0.1650 | 0.1750 | 314,800 | -0.01(-2.78%) |
Dec 19, 2017 | 0.1650 | 0.1900 | 0.1650 | 0.1800 | 496,344 | +0.01(+9.09%) |
Dec 18, 2017 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 74,025 | +0.00(+0.00%) |
Dec 15, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 88,809 | +0.00(+0.00%) |
Dec 14, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 170,350 | -0.01(-2.94%) |
Dec 13, 2017 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 57,080 | +0.00(+0.00%) |
Dec 12, 2017 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 338,940 | +0.01(+3.03%) |
Dec 11, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 243,109 | +0.01(+3.13%) |
Dec 08, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 227,731 | +0.00(+0.00%) |
Dec 07, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 234,703 | +0.01(+3.23%) |
Dec 06, 2017 | 0.1600 | 0.1600 | 0.1450 | 0.1550 | 132,555 | -0.01(-3.13%) |
Dec 05, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 117,244 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 254,204 | +0.01(+3.23%) |