Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1231 | 0.1260 | 0.0968 | 0.1081 | 32,382 | -0.02(-15.22%) |
Jan 30, 2018 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 100 | +0.02(+22.54%) |
Jan 29, 2018 | 0.0999 | 0.1340 | 0.0895 | 0.1040 | 51,895 | -0.03(-22.87%) |
Jan 26, 2018 | 0.1031 | 0.1349 | 0.1000 | 0.1349 | 25,235 | -0.00(-1.86%) |
Jan 24, 2018 | 0.1374 | 0.1374 | 0.1374 | 0 | -0.00(-1.75%) | |
Jan 23, 2018 | 0.1056 | 0.1483 | 0.1010 | 0.1399 | 6,500 | -0.01(-6.04%) |
Jan 22, 2018 | 0.1489 | 0.1489 | 0.1489 | 0.1489 | 500 | +0.01(+10.79%) |
Jan 19, 2018 | 0.1500 | 0.1500 | 0.1005 | 0.1344 | 41,759 | -0.02(-10.40%) |
Jan 18, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 8,000 | -0.02(-11.71%) |
Jan 17, 2018 | 0.1868 | 0.1868 | 0.1200 | 0.1699 | 65,300 | +0.02(+13.42%) |
Jan 16, 2018 | 0.1300 | 0.1498 | 0.1014 | 0.1498 | 36,588 | -0.01(-3.35%) |
Jan 12, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.07(+91.36%) | |
Jan 11, 2018 | 0.1061 | 0.1061 | 0.0810 | 0.0810 | 1,410 | -0.02(-18.18%) |
Jan 10, 2018 | 0.1000 | 0.1000 | 0.0990 | 21,610 | -0.00(-1.00%) | |
Jan 08, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Jan 05, 2018 | 0.0855 | 0.1100 | 0.0855 | 0.1100 | 32,954 | -0.00(-1.79%) |
Jan 04, 2018 | 0.0701 | 0.1120 | 0.0701 | 0.1120 | 123,863 | +0.01(+12.31%) |
Jan 03, 2018 | 0.0712 | 0.0997 | 0.0712 | 0.0997 | 1,162 | -0.00(-4.02%) |
Jan 02, 2018 | 0.0860 | 0.1039 | 0.0860 | 0.1039 | 10,000 | +0.00(+2.97%) |
Dec 29, 2017 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+0.90%) | |
Dec 28, 2017 | 0.0800 | 0.1049 | 0.0700 | 0.1000 | 227,816 | +0.00(+0.10%) |
Dec 27, 2017 | 0.0850 | 0.0999 | 0.0850 | 0.0999 | 44,900 | -0.00(-0.10%) |
Dec 26, 2017 | 0.1100 | 0.1100 | 0.0820 | 0.1000 | 95,197 | -0.01(-11.07%) |
Dec 22, 2017 | 0.1100 | 0.1199 | 0.0805 | 0.1124 | 269,827 | +0.00(+2.23%) |
Dec 21, 2017 | 0.1000 | 0.1799 | 0.0902 | 0.1100 | 791,497 | -0.00(-0.45%) |
Dec 20, 2017 | 0.0815 | 0.1105 | 0.0705 | 0.1105 | 43,999 | +0.01(+12.87%) |
Dec 19, 2017 | 0.0822 | 0.0979 | 0.0800 | 0.0979 | 37,451 | -0.01(-7.64%) |
Dec 18, 2017 | 0.1175 | 0.1175 | 0.1060 | 0.1060 | 1,500 | -0.00(-1.85%) |
Dec 15, 2017 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 500 | +0.03(+31.39%) |
Dec 14, 2017 | 0.1093 | 0.1093 | 0.0822 | 0.0822 | 84,646 | -0.02(-17.72%) |
Dec 13, 2017 | 0.1050 | 0.1050 | 0.0999 | 0.0999 | 14,566 | -0.00(-4.22%) |
Dec 12, 2017 | 0.1050 | 0.1120 | 0.1000 | 0.1043 | 52,115 | -0.01(-6.79%) |
Dec 11, 2017 | 0.1109 | 0.1119 | 0.1100 | 0.1119 | 33,389 | +0.00(+1.82%) |
Dec 08, 2017 | 0.1080 | 0.1108 | 0.1000 | 0.1099 | 41,524 | -0.00(-1.88%) |
Dec 07, 2017 | 0.0905 | 0.1180 | 0.0851 | 0.1120 | 11,695 | +0.02(+23.76%) |
Dec 06, 2017 | 0.0813 | 0.1099 | 0.0812 | 0.0905 | 53,345 | -0.03(-24.58%) |
Dec 05, 2017 | 0.1028 | 0.1220 | 0.1000 | 0.1200 | 51,152 | -0.00(-0.60%) |
Dec 04, 2017 | 0.1230 | 0.1230 | 0.1036 | 0.1207 | 37,156 | +0.00(+2.31%) |
Dec 01, 2017 | 0.1044 | 0.1180 | 0.1044 | 0.1180 | 6,000 | -0.01(-4.84%) |
Nov 30, 2017 | 0.1150 | 0.1289 | 0.1000 | 0.1240 | 147,599 | +0.00(+2.48%) |
Nov 29, 2017 | 0.1005 | 0.1380 | 0.1005 | 0.1210 | 55,773 | -0.00(-2.42%) |
Nov 28, 2017 | 0.1260 | 0.1400 | 0.1033 | 0.1240 | 189,984 | -0.02(-10.79%) |
Nov 27, 2017 | 0.1100 | 0.1440 | 0.1000 | 0.1390 | 127,171 | -0.00(-3.14%) |
Nov 24, 2017 | 0.1100 | 0.1435 | 0.1100 | 0.1435 | 6,060 | +0.01(+11.07%) |
Nov 22, 2017 | 0.1101 | 0.1444 | 0.0910 | 0.1292 | 86,000 | -0.02(-13.87%) |
Nov 20, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
Nov 17, 2017 | 0.1084 | 0.1400 | 0.1020 | 0.1400 | 59,416 | +0.01(+8.61%) |
Nov 16, 2017 | 0.1222 | 0.1289 | 0.1050 | 0.1289 | 16,000 | +0.00(+0.00%) |
Nov 15, 2017 | 0.1300 | 0.1300 | 0.0950 | 0.1289 | 33,718 | +0.00(+0.31%) |
Nov 14, 2017 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 1,000 | -0.01(-4.10%) |
Nov 13, 2017 | 0.1030 | 0.1350 | 0.0960 | 0.1340 | 41,000 | +0.00(+2.68%) |
Nov 09, 2017 | 0.1305 | 0.1305 | 0.1305 | 0 | -0.01(-4.74%) | |
Nov 03, 2017 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.01(+5.38%) | |
Nov 02, 2017 | 0.1315 | 0.1380 | 0.1170 | 0.1300 | 107,690 | -0.04(-25.16%) |