Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 246,915 | +0.02(+16.67%) |
Jan 30, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 100,000 | -0.02(-14.29%) |
Jan 29, 2018 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 159,000 | +0.02(+16.67%) |
Jan 26, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 274,000 | -0.01(-7.69%) |
Jan 25, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 57,000 | -0.01(-3.70%) |
Jan 24, 2018 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 313,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 122,700 | +0.00(+0.00%) |
Jan 22, 2018 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 186,600 | +0.00(+0.00%) |
Jan 19, 2018 | 0.1350 | 0.1450 | 0.1300 | 0.1350 | 366,000 | -0.01(-3.57%) |
Jan 18, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 114,370 | -0.00(-3.45%) |
Jan 17, 2018 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 506,599 | +0.01(+7.41%) |
Jan 16, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 576,500 | -0.01(-6.90%) |
Jan 15, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1450 | 175,400 | +0.00(+0.00%) |
Jan 12, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 617,600 | +0.00(+0.00%) |
Jan 11, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 415,340 | +0.00(+0.00%) |
Jan 10, 2018 | 0.1450 | 0.1550 | 0.1400 | 0.1450 | 667,179 | -0.01(-3.33%) |
Jan 09, 2018 | 0.1750 | 0.1750 | 0.1400 | 0.1500 | 1,669,525 | -0.02(-11.76%) |
Jan 08, 2018 | 0.1500 | 0.1750 | 0.1500 | 0.1700 | 1,506,200 | +0.02(+13.33%) |
Jan 05, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1500 | 801,800 | +0.01(+3.45%) |
Jan 04, 2018 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 231,615 | +0.01(+7.41%) |
Jan 03, 2018 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 251,163 | -0.01(-3.57%) |
Jan 02, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1400 | 823,284 | +0.00(+0.00%) |
Dec 29, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.04(+33.33%) | |
Dec 28, 2017 | 0.1000 | 0.1050 | 0.0850 | 0.1050 | 564,900 | +0.00(+5.00%) |
Dec 27, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 149,611 | +0.01(+11.11%) |
Dec 22, 2017 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 416,800 | +0.00(+0.00%) |
Dec 21, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 143,023 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 109,024 | +0.00(+0.00%) |
Dec 19, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 92,500 | -0.01(-10.00%) |
Dec 18, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 490,050 | +0.01(+11.11%) |
Dec 15, 2017 | 0.0900 | 0.0850 | 0.0850 | 0.0900 | 8,099 | +0.00(+5.88%) |
Dec 14, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 59,900 | +0.01(+13.33%) |
Dec 13, 2017 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 831,570 | -0.01(-6.25%) |
Dec 12, 2017 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 707,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 1,004,005 | -0.01(-11.11%) |
Dec 08, 2017 | 0.0900 | 0.0950 | 0.0800 | 0.0900 | 917,900 | +0.00(+5.88%) |
Dec 07, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 143,500 | -0.00(-5.56%) |
Dec 06, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 576,000 | +0.01(+12.50%) |
Dec 05, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 383,401 | -0.01(-11.11%) |
Dec 04, 2017 | 0.1050 | 0.1100 | 0.0850 | 0.0900 | 1,205,046 | -0.01(-5.26%) |
Dec 01, 2017 | 0.0900 | 0.1400 | 0.0900 | 0.0950 | 930,700 | +0.01(+5.56%) |
Nov 30, 2017 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 674,173 | +0.01(+12.50%) |
Nov 29, 2017 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 322,900 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 817,000 | +0.02(+33.33%) |
Nov 27, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 170,267 | +0.00(+9.09%) |
Nov 24, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,200 | -0.00(-8.33%) |
Nov 23, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 90,725 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 210,500 | +0.00(+0.00%) |
Nov 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 148,500 | +0.01(+20.00%) |
Nov 16, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 | -0.00(-9.09%) |
Nov 15, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 672,000 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 29,000 | -0.00(-8.33%) |
Nov 13, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 138,000 | -0.01(-14.29%) |
Nov 10, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 61,474 | -0.01(-12.50%) |
Nov 09, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 160,400 | +0.01(+23.08%) |
Nov 08, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 148,000 | +0.01(+8.33%) |
Nov 07, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 224,000 | -0.01(-7.69%) |
Nov 06, 2017 | 0.0800 | 0.0800 | 0.0600 | 0.0650 | 280,900 | -0.01(-18.75%) |
Nov 03, 2017 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 170,501 | +0.01(+23.08%) |
Nov 02, 2017 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 196,000 | +0.00(+0.00%) |