Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 161,950 | -0.01(-2.78%) |
Feb 27, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 560,378 | +0.01(+2.86%) |
Feb 26, 2018 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 244,250 | -0.03(-12.50%) |
Feb 23, 2018 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 177,300 | +0.02(+8.11%) |
Feb 22, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 62,787 | -0.01(-2.63%) |
Feb 21, 2018 | 0.1800 | 0.2000 | 0.1700 | 0.1900 | 489,500 | +0.01(+2.70%) |
Feb 20, 2018 | 0.2000 | 0.2000 | 0.1750 | 0.1850 | 666,676 | -0.01(-5.13%) |
Feb 16, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+5.41%) | |
Feb 15, 2018 | 0.1800 | 0.1950 | 0.1750 | 0.1850 | 525,695 | +0.00(+0.00%) |
Feb 14, 2018 | 0.2000 | 0.2000 | 0.1700 | 0.1850 | 404,706 | -0.02(-7.50%) |
Feb 13, 2018 | 0.1950 | 0.2000 | 0.1750 | 0.2000 | 785,793 | +0.02(+8.11%) |
Feb 12, 2018 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 102,050 | -0.02(-11.90%) |
Feb 09, 2018 | 0.1950 | 0.2100 | 0.1700 | 0.2100 | 470,680 | +0.01(+5.00%) |
Feb 08, 2018 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 152,820 | -0.01(-4.76%) |
Feb 07, 2018 | 0.2400 | 0.2400 | 0.2050 | 0.2100 | 208,985 | -0.02(-10.64%) |
Feb 06, 2018 | 0.2100 | 0.2500 | 0.2100 | 0.2350 | 136,000 | +0.00(+2.17%) |
Feb 05, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2300 | 115,100 | +0.02(+6.98%) |
Feb 02, 2018 | 0.2450 | 0.2450 | 0.2050 | 0.2150 | 189,000 | -0.04(-14.00%) |
Feb 01, 2018 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 214,155 | +0.02(+8.70%) |
Jan 31, 2018 | 0.2400 | 0.2400 | 0.2050 | 0.2300 | 173,524 | +0.03(+15.00%) |
Jan 30, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 146,577 | -0.02(-9.09%) |
Jan 29, 2018 | 0.2100 | 0.2450 | 0.2100 | 0.2200 | 165,650 | +0.01(+4.76%) |
Jan 26, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 216,471 | -0.03(-12.50%) |
Jan 25, 2018 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 77,750 | -0.01(-4.00%) |
Jan 24, 2018 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 63,450 | +0.00(+0.00%) |
Jan 23, 2018 | 0.2650 | 0.2750 | 0.2500 | 0.2500 | 133,500 | -0.03(-9.09%) |
Jan 22, 2018 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 69,132 | +0.01(+1.85%) |
Jan 19, 2018 | 0.2750 | 0.2900 | 0.2600 | 0.2700 | 116,910 | -0.01(-3.57%) |
Jan 18, 2018 | 0.3000 | 0.2650 | 0.2800 | 238,140 | -0.00(-1.75%) | |
Jan 17, 2018 | 0.2800 | 0.3100 | 0.2800 | 0.2850 | 92,285 | +0.00(+1.79%) |
Jan 16, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 36,821 | +0.01(+1.82%) |
Jan 15, 2018 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 93,033 | +0.01(+1.85%) |
Jan 12, 2018 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 324,500 | +0.00(+0.00%) |
Jan 11, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 185,800 | -0.01(-3.57%) |
Jan 10, 2018 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 195,214 | -0.01(-5.08%) |
Jan 09, 2018 | 0.3200 | 0.3250 | 0.2700 | 0.2950 | 1,401,493 | +0.02(+9.26%) |
Jan 08, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 47,078 | -0.01(-3.57%) |
Jan 05, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 305,632 | +0.02(+7.69%) |
Jan 04, 2018 | 0.2400 | 0.2600 | 0.2100 | 0.2600 | 413,250 | +0.02(+8.33%) |
Jan 03, 2018 | 0.2400 | 0.2600 | 0.2350 | 0.2400 | 120,050 | +0.00(+0.00%) |
Jan 02, 2018 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 162,502 | -0.03(-11.11%) |
Dec 29, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-1.82%) | |
Dec 28, 2017 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 142,450 | +0.02(+5.77%) |
Dec 27, 2017 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 38,200 | +0.01(+1.96%) |
Dec 22, 2017 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 50,500 | +0.01(+2.00%) |
Dec 21, 2017 | 0.2400 | 0.2550 | 0.2350 | 0.2500 | 302,970 | -0.01(-1.96%) |
Dec 20, 2017 | 0.2450 | 0.2550 | 0.2350 | 0.2550 | 219,499 | +0.02(+6.25%) |
Dec 19, 2017 | 0.2600 | 0.2750 | 0.2350 | 0.2400 | 312,900 | -0.04(-12.73%) |
Dec 18, 2017 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 22,750 | +0.00(+0.00%) |
Dec 15, 2017 | 0.2700 | 0.2750 | 0.2550 | 0.2750 | 77,938 | +0.00(+0.00%) |
Dec 14, 2017 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 68,000 | +0.02(+5.77%) |
Dec 13, 2017 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 89,900 | +0.01(+4.00%) |
Dec 12, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 113,700 | -0.01(-3.85%) |
Dec 11, 2017 | 0.2750 | 0.2900 | 0.2500 | 0.2600 | 192,327 | -0.01(-3.70%) |
Dec 08, 2017 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 182,050 | -0.01(-3.57%) |
Dec 07, 2017 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 268,624 | -0.01(-3.45%) |
Dec 06, 2017 | 0.3100 | 0.3200 | 0.2850 | 0.2900 | 373,646 | -0.03(-7.94%) |
Dec 05, 2017 | 0.3050 | 0.3450 | 0.3000 | 0.3150 | 1,590,919 | +0.03(+12.50%) |
Dec 04, 2017 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 104,900 | +0.02(+7.69%) |