Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.2100 | 0.2100 | 0.1801 | 0.1801 | 50,252 | -0.02(-9.86%) |
Jan 30, 2018 | 0.1666 | 0.2170 | 0.1653 | 0.1998 | 57,994 | +0.04(+25.66%) |
Jan 29, 2018 | 0.1692 | 0.1692 | 0.1590 | 0.1590 | 4,699 | -0.01(-5.75%) |
Jan 26, 2018 | 0.1685 | 0.1687 | 0.1532 | 0.1687 | 13,316 | +0.02(+16.26%) |
Jan 25, 2018 | 0.1596 | 0.1596 | 0.1451 | 0.1451 | 804 | -0.01(-7.28%) |
Jan 24, 2018 | 0.1600 | 0.1600 | 0.1558 | 0.1565 | 9,850 | +0.01(+3.78%) |
Jan 23, 2018 | 0.1464 | 0.1508 | 0.1464 | 0.1508 | 41,529 | +0.00(+2.94%) |
Jan 22, 2018 | 0.1645 | 0.1645 | 0.1465 | 0.1465 | 3,250 | -0.00(-1.78%) |
Jan 19, 2018 | 0.1578 | 0.1578 | 0.1491 | 0.1492 | 21,250 | -0.03(-16.35%) |
Jan 17, 2018 | 0.1783 | 0.1783 | 0.1783 | 0 | +0.00(+0.68%) | |
Jan 16, 2018 | 0.1964 | 0.1964 | 0.1771 | 0.1771 | 22,135 | -0.01(-3.17%) |
Jan 12, 2018 | 0.1829 | 0.1829 | 0.1829 | 0 | -0.03(-12.90%) | |
Jan 11, 2018 | 0.2121 | 0.2173 | 0.2100 | 0.2100 | 5,325 | +0.02(+8.98%) |
Jan 10, 2018 | 0.2190 | 0.2190 | 0.1927 | 0.1927 | 6,648 | -0.03(-12.73%) |
Jan 09, 2018 | 0.2311 | 0.2311 | 0.2150 | 0.2208 | 6,257 | -0.01(-4.62%) |
Jan 08, 2018 | 0.2705 | 0.2705 | 0.2305 | 0.2315 | 24,989 | -0.01(-3.62%) |
Jan 05, 2018 | 0.2081 | 0.2402 | 0.2081 | 0.2402 | 30,200 | -0.00(-0.83%) |
Jan 04, 2018 | 0.2376 | 0.2437 | 0.2336 | 0.2422 | 13,000 | +0.00(+0.02%) |
Jan 03, 2018 | 0.2545 | 0.2545 | 0.2422 | 0.2422 | 2,185 | +0.02(+7.19%) |
Jan 02, 2018 | 0.2115 | 0.2259 | 0.2100 | 0.2259 | 6,571 | +0.01(+2.59%) |
Dec 29, 2017 | 0.2202 | 0.2202 | 0.2202 | 0 | +0.00(+0.69%) | |
Dec 28, 2017 | 0.2223 | 0.2288 | 0.1926 | 0.2187 | 20,166 | -0.00(-2.02%) |
Dec 27, 2017 | 0.1800 | 0.2343 | 0.1800 | 0.2232 | 167,000 | +0.08(+55.00%) |
Dec 26, 2017 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 5,000 | -0.02(-13.77%) |
Dec 22, 2017 | 0.1378 | 0.1670 | 0.1378 | 0.1670 | 29,200 | +0.01(+7.74%) |
Dec 21, 2017 | 0.1511 | 0.1550 | 0.1506 | 0.1550 | 26,852 | +0.01(+9.93%) |
Dec 20, 2017 | 0.1382 | 0.1410 | 0.1382 | 0.1410 | 34,000 | -0.00(-3.23%) |
Dec 19, 2017 | 0.1415 | 0.1496 | 0.1410 | 0.1457 | 31,700 | -0.01(-6.84%) |
Dec 18, 2017 | 0.1370 | 0.1564 | 0.1370 | 0.1564 | 14,600 | +0.03(+27.00%) |
Dec 15, 2017 | 0.1277 | 0.1277 | 0.1231 | 0.1231 | 54,500 | -0.02(-16.28%) |
Dec 14, 2017 | 0.1290 | 0.1471 | 0.1290 | 0.1471 | 14,000 | -0.01(-6.96%) |
Dec 13, 2017 | 0.1683 | 0.1683 | 0.1581 | 0.1581 | 8,008 | -0.01(-7.54%) |
Dec 12, 2017 | 0.1489 | 0.1710 | 0.1455 | 0.1710 | 56,200 | +0.03(+19.50%) |
Dec 11, 2017 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 600 | +0.02(+14.30%) |
Dec 08, 2017 | 0.1313 | 0.1313 | 0.1252 | 0.1252 | 600 | -0.00(-2.03%) |
Dec 07, 2017 | 0.1253 | 0.1278 | 0.1253 | 0.1278 | 2,500 | +0.01(+9.98%) |
Dec 05, 2017 | 0.1162 | 0.1162 | 0.1162 | 0 | -0.01(-9.22%) | |
Dec 04, 2017 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 2,500 | +0.03(+24.51%) |
Nov 30, 2017 | 0.1028 | 0.1028 | 0.1028 | 0 | -0.00(-0.77%) | |
Nov 28, 2017 | 0.1036 | 0.1036 | 0.1036 | 0 | -0.00(-3.18%) | |
Nov 27, 2017 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 800 | +0.02(+19.69%) |
Nov 24, 2017 | 0.0894 | 0.0894 | 0.0894 | 0.0894 | 100 | -0.01(-14.29%) |
Nov 22, 2017 | 0.1093 | 0.1093 | 0.1043 | 0.1043 | 3,150 | +0.03(+35.45%) |
Nov 17, 2017 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.01(+13.24%) | |
Nov 14, 2017 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-5.56%) | |
Nov 10, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.00(-4.76%) | |
Nov 07, 2017 | 0.0756 | 0.0756 | 0.0756 | 0 | -0.01(-10.21%) |