Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2150 | 0.2250 | 0.2050 | 0.2150 | 614,611 | +0.01(+4.88%) |
Feb 27, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 804,587 | -0.03(-10.87%) |
Feb 26, 2018 | 0.2000 | 0.2600 | 0.1950 | 0.2300 | 1,631,070 | +0.02(+9.52%) |
Feb 23, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 383,272 | +0.01(+2.44%) |
Feb 22, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.2050 | 825,799 | -0.02(-6.82%) |
Feb 21, 2018 | 0.2300 | 0.2400 | 0.2050 | 0.2200 | 369,786 | -0.01(-6.38%) |
Feb 20, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2350 | 741,307 | -0.01(-2.08%) |
Feb 16, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) | |
Feb 15, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 546,975 | +0.00(+0.00%) |
Feb 14, 2018 | 0.2500 | 0.2600 | 0.2300 | 0.2350 | 2,080,635 | -0.02(-6.00%) |
Feb 13, 2018 | 0.2550 | 0.2800 | 0.2500 | 0.2500 | 2,137,643 | +0.00(+0.00%) |
Feb 12, 2018 | 0.2150 | 0.2950 | 0.2050 | 0.2500 | 4,666,310 | +0.04(+16.28%) |
Feb 09, 2018 | 0.2150 | 0.2300 | 0.2100 | 0.2150 | 426,590 | +0.01(+2.38%) |
Feb 08, 2018 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 91,950 | +0.01(+2.44%) |
Feb 07, 2018 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 483,050 | +0.00(+0.00%) |
Feb 06, 2018 | 0.2000 | 0.2150 | 0.1700 | 0.2050 | 533,347 | +0.00(+2.50%) |
Feb 05, 2018 | 0.2150 | 0.2150 | 0.1650 | 0.2000 | 1,238,740 | -0.01(-6.98%) |
Feb 02, 2018 | 0.2300 | 0.2400 | 0.2000 | 0.2150 | 965,795 | -0.02(-10.42%) |
Feb 01, 2018 | 0.2700 | 0.2750 | 0.2350 | 0.2400 | 1,119,902 | -0.03(-11.11%) |
Jan 31, 2018 | 0.2450 | 0.2700 | 0.2300 | 0.2700 | 671,376 | +0.03(+10.20%) |
Jan 30, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2450 | 2,144,729 | -0.01(-3.92%) |
Jan 29, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 488,880 | -0.01(-3.77%) |
Jan 26, 2018 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 572,542 | -0.02(-5.36%) |
Jan 25, 2018 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 895,353 | -0.00(-1.75%) |
Jan 24, 2018 | 0.3250 | 0.3250 | 0.2650 | 0.2850 | 1,236,395 | -0.03(-9.52%) |
Jan 23, 2018 | 0.2900 | 0.3150 | 0.2400 | 0.3150 | 2,875,419 | +0.02(+6.78%) |
Jan 22, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.2950 | 1,115,766 | -0.03(-9.23%) |
Jan 19, 2018 | 0.3450 | 0.3500 | 0.3200 | 0.3250 | 820,929 | -0.01(-1.52%) |
Jan 18, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 1,046,441 | +0.01(+3.13%) |
Jan 17, 2018 | 0.3600 | 0.3600 | 0.2750 | 0.3200 | 2,914,580 | -0.05(-13.51%) |
Jan 16, 2018 | 0.4050 | 0.4150 | 0.3650 | 0.3700 | 1,326,969 | -0.04(-10.84%) |
Jan 15, 2018 | 0.3950 | 0.4200 | 0.3800 | 0.4150 | 749,163 | +0.02(+6.41%) |
Jan 12, 2018 | 0.4050 | 0.4050 | 0.3750 | 0.3900 | 537,800 | -0.01(-2.50%) |
Jan 11, 2018 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 548,550 | +0.01(+2.56%) |
Jan 10, 2018 | 0.3900 | 0.4050 | 0.3700 | 0.3900 | 1,071,648 | +0.00(+0.00%) |
Jan 09, 2018 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 1,190,676 | -0.03(-7.14%) |
Jan 08, 2018 | 0.4300 | 0.4400 | 0.3950 | 0.4200 | 2,615,899 | +0.03(+7.69%) |
Jan 05, 2018 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 1,082,200 | +0.03(+6.85%) |
Jan 04, 2018 | 0.4350 | 0.4350 | 0.3600 | 0.3650 | 1,907,675 | -0.05(-12.05%) |
Jan 03, 2018 | 0.4200 | 0.4400 | 0.3900 | 0.4150 | 1,324,693 | +0.01(+1.22%) |
Jan 02, 2018 | 0.3700 | 0.4300 | 0.3600 | 0.4100 | 1,775,744 | +0.06(+17.14%) |
Dec 29, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.02(-4.11%) | |
Dec 28, 2017 | 0.3900 | 0.3900 | 0.3600 | 0.3650 | 1,104,655 | -0.03(-6.41%) |
Dec 27, 2017 | 0.3950 | 0.4300 | 0.3750 | 0.3900 | 1,815,138 | -0.01(-2.50%) |
Dec 22, 2017 | 0.3650 | 0.4000 | 0.3300 | 0.4000 | 3,647,959 | -0.01(-1.23%) |
Dec 21, 2017 | 0.3850 | 0.4650 | 0.3800 | 0.4050 | 5,160,682 | +0.04(+10.96%) |
Dec 20, 2017 | 0.3800 | 0.3900 | 0.3650 | 0.3650 | 2,648,245 | -0.05(-12.05%) |
Dec 19, 2017 | 0.4500 | 0.4500 | 0.3800 | 0.4150 | 5,376,740 | -0.05(-11.70%) |
Dec 18, 2017 | 0.3750 | 0.4700 | 0.3650 | 0.4700 | 9,737,452 | +0.12(+36.23%) |
Dec 15, 2017 | 0.3200 | 0.3550 | 0.3000 | 0.3450 | 9,542,303 | +0.08(+30.19%) |
Dec 14, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 1,625,219 | -0.01(-3.64%) |
Dec 13, 2017 | 0.2500 | 0.2800 | 0.2350 | 0.2750 | 3,151,753 | +0.04(+17.02%) |
Dec 12, 2017 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 1,225,515 | -0.02(-7.84%) |
Dec 11, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2550 | 874,996 | -0.01(-1.92%) |
Dec 08, 2017 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 1,352,908 | +0.03(+10.64%) |
Dec 07, 2017 | 0.2400 | 0.2400 | 0.2200 | 0.2350 | 2,112,224 | +0.00(+0.00%) |
Dec 06, 2017 | 0.2150 | 0.2400 | 0.2050 | 0.2350 | 1,508,341 | +0.02(+9.30%) |
Dec 05, 2017 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 1,177,732 | -0.01(-2.27%) |
Dec 04, 2017 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 1,739,554 | -0.01(-4.35%) |
Dec 01, 2017 | 0.2500 | 0.2650 | 0.2250 | 0.2300 | 5,875,289 | +0.02(+6.98%) |
Nov 30, 2017 | 0.2050 | 0.2200 | 0.2000 | 0.2150 | 1,745,424 | +0.01(+4.88%) |
Nov 29, 2017 | 0.2200 | 0.2300 | 0.2000 | 0.2050 | 2,133,120 | -0.02(-6.82%) |
Nov 28, 2017 | 0.2400 | 0.2450 | 0.2200 | 0.2200 | 2,720,467 | -0.01(-6.38%) |
Nov 27, 2017 | 0.2400 | 0.2450 | 0.2150 | 0.2350 | 4,537,667 | +0.01(+6.82%) |
Nov 24, 2017 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 1,497,786 | +0.01(+2.33%) |
Nov 23, 2017 | 0.2300 | 0.2300 | 0.1950 | 0.2150 | 5,670,347 | -0.02(-6.52%) |
Nov 22, 2017 | 0.2450 | 0.2500 | 0.2200 | 0.2300 | 4,200,028 | -0.01(-6.12%) |
Nov 21, 2017 | 0.2200 | 0.3000 | 0.1750 | 0.2450 | 17,495,006 | +0.02(+11.36%) |
Nov 20, 2017 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 2,164,992 | -0.01(-4.35%) |
Nov 17, 2017 | 0.2250 | 0.2350 | 0.2000 | 0.2300 | 5,569,911 | +0.02(+6.98%) |
Nov 16, 2017 | 0.1800 | 0.2600 | 0.1750 | 0.2150 | 9,367,265 | +0.04(+22.86%) |
Nov 15, 2017 | 0.1750 | 0.1850 | 0.1700 | 0.1750 | 1,473,937 | +0.00(+2.94%) |
Nov 14, 2017 | 0.1700 | 0.1850 | 0.1650 | 0.1700 | 3,151,189 | +0.01(+3.03%) |
Nov 13, 2017 | 0.1450 | 0.1700 | 0.1400 | 0.1650 | 2,310,298 | +0.02(+10.00%) |
Nov 10, 2017 | 0.1650 | 0.1650 | 0.1450 | 0.1500 | 1,368,404 | -0.01(-6.25%) |
Nov 09, 2017 | 0.1600 | 0.1650 | 0.1500 | 0.1600 | 1,976,799 | +0.00(+0.00%) |
Nov 08, 2017 | 0.1800 | 0.1900 | 0.1550 | 0.1600 | 6,083,634 | +0.00(+0.00%) |
Nov 07, 2017 | 0.1500 | 0.1600 | 0.1300 | 0.1600 | 6,477,844 | +0.01(+6.67%) |
Nov 06, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 3,199,476 | +0.00(+0.00%) |
Nov 03, 2017 | 0.1300 | 0.1700 | 0.1300 | 0.1500 | 15,421,898 | +0.02(+15.38%) |
Nov 02, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1300 | 2,262,454 | +0.01(+13.04%) |
Nov 01, 2017 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 1,776,088 | -0.01(-11.54%) |
Oct 31, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 593,500 | +0.00(+0.00%) |
Oct 30, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 1,438,388 | +0.01(+8.33%) |
Oct 27, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1200 | 3,145,513 | +0.00(+4.35%) |
Oct 26, 2017 | 0.1250 | 0.1300 | 0.1050 | 0.1150 | 3,649,777 | -0.01(-8.00%) |
Oct 25, 2017 | 0.1150 | 0.1500 | 0.1150 | 0.1250 | 5,748,249 | +0.01(+4.17%) |
Oct 24, 2017 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 1,028,000 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 952,111 | +0.00(+4.35%) |
Oct 20, 2017 | 0.1100 | 0.1300 | 0.1050 | 0.1150 | 2,592,171 | +0.01(+4.55%) |
Oct 19, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 1,649,124 | +0.01(+4.76%) |
Oct 18, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 1,671,595 | -0.01(-4.55%) |
Oct 17, 2017 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 1,366,711 | -0.01(-8.33%) |
Oct 16, 2017 | 0.1250 | 0.1400 | 0.1150 | 0.1200 | 5,483,900 | -0.01(-4.00%) |
Oct 13, 2017 | 0.1250 | 0.1450 | 0.1200 | 0.1250 | 7,311,422 | +0.01(+4.17%) |
Oct 12, 2017 | 0.1100 | 0.1250 | 0.1100 | 0.1200 | 958,000 | +0.01(+9.09%) |
Oct 11, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 496,500 | -0.01(-8.33%) |
Oct 10, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1200 | 1,321,400 | +0.01(+9.09%) |
Oct 06, 2017 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 1,695,670 | -0.01(-4.35%) |
Oct 05, 2017 | 0.1050 | 0.1400 | 0.1000 | 0.1150 | 5,578,528 | +0.01(+4.55%) |
Oct 04, 2017 | 0.1350 | 0.1350 | 0.1000 | 0.1100 | 2,391,146 | -0.03(-18.52%) |
Oct 03, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 1,801,160 | -0.01(-6.90%) |
Oct 02, 2017 | 0.1550 | 0.1600 | 0.1400 | 0.1450 | 2,005,074 | -0.01(-6.45%) |
Sep 29, 2017 | 0.1350 | 0.1700 | 0.1350 | 0.1550 | 3,725,850 | +0.02(+14.81%) |
Sep 28, 2017 | 0.1150 | 0.1400 | 0.1150 | 0.1350 | 1,380,100 | +0.03(+22.73%) |