Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 21,500 | -0.05(-18.34%) |
Feb 26, 2018 | 0.2694 | 0.2694 | 0.2694 | 1 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.2400 | 0.2694 | 0.2400 | 0.2694 | 14,000 | +0.02(+7.76%) |
Feb 22, 2018 | 0.2386 | 0.2501 | 0.2386 | 0.2500 | 88,250 | +0.03(+11.61%) |
Feb 21, 2018 | 0.2241 | 0.2241 | 0.2240 | 0.2240 | 2,650 | +0.00(+1.50%) |
Feb 16, 2018 | 0.2207 | 0.2207 | 0.2207 | 0 | +0.00(+0.14%) | |
Feb 15, 2018 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 450 | +0.01(+4.90%) |
Feb 14, 2018 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 10,000 | -0.01(-4.59%) |
Feb 13, 2018 | 0.2201 | 0.2202 | 0.2200 | 0.2202 | 30,872 | -0.05(-18.08%) |
Feb 12, 2018 | 0.2138 | 0.2688 | 0.2138 | 0.2688 | 20,100 | +0.06(+30.42%) |
Feb 08, 2018 | 0.2061 | 0.2061 | 0.2061 | 0 | +0.00(+0.49%) | |
Feb 07, 2018 | 0.2011 | 0.2200 | 0.2011 | 0.2051 | 18,650 | -0.02(-9.33%) |
Feb 06, 2018 | 0.2263 | 0.2399 | 0.2262 | 0.2262 | 13,666 | -0.03(-11.16%) |
Feb 05, 2018 | 0.2546 | 0.2546 | 0.2546 | 0.2546 | 1,250 | +0.00(+1.73%) |
Feb 02, 2018 | 0.2503 | 0.2503 | 0.2503 | 0.2503 | 1,250 | +0.00(+0.00%) |
Feb 01, 2018 | 0.2503 | 0.2504 | 0.2503 | 0.2503 | 15,778 | -0.01(-3.73%) |
Jan 31, 2018 | 0.2491 | 0.2600 | 0.2490 | 0.2600 | 56,827 | +0.01(+4.42%) |
Jan 30, 2018 | 0.2575 | 0.2575 | 0.2490 | 0.2490 | 77,850 | -0.01(-3.30%) |
Jan 29, 2018 | 0.2495 | 0.2700 | 0.2425 | 0.2575 | 338,725 | +0.02(+7.25%) |
Jan 26, 2018 | 0.2313 | 0.2450 | 0.2313 | 0.2401 | 82,480 | +0.00(+0.04%) |
Jan 25, 2018 | 0.2450 | 0.2495 | 0.2305 | 0.2400 | 73,450 | -0.01(-4.00%) |
Jan 24, 2018 | 0.2316 | 0.2500 | 0.2316 | 0.2500 | 18,500 | +0.01(+4.17%) |
Jan 23, 2018 | 0.2599 | 0.2800 | 0.2301 | 0.2400 | 105,366 | -0.01(-4.00%) |
Jan 22, 2018 | 0.2492 | 0.2500 | 0.2490 | 0.2500 | 37,600 | +0.00(+0.12%) |
Jan 19, 2018 | 0.2399 | 0.2497 | 0.2200 | 0.2497 | 125,440 | +0.01(+4.09%) |
Jan 18, 2018 | 0.2040 | 0.2400 | 0.2040 | 0.2399 | 91,401 | +0.02(+9.05%) |
Jan 17, 2018 | 0.2031 | 0.2299 | 0.2031 | 0.2200 | 67,266 | +0.03(+13.40%) |
Jan 16, 2018 | 0.1940 | 0.2040 | 0.1940 | 0.1940 | 4,740 | -0.01(-4.81%) |
Jan 12, 2018 | 0.2038 | 0.2038 | 0.2038 | 0 | +0.01(+4.68%) | |
Jan 11, 2018 | 0.1948 | 0.1948 | 0.1580 | 0.1947 | 14,350 | +0.00(+0.00%) |
Jan 10, 2018 | 0.1799 | 0.1947 | 0.1790 | 0.1947 | 75,335 | +0.01(+8.23%) |
Jan 09, 2018 | 0.1754 | 0.1799 | 0.1506 | 0.1799 | 79,569 | -0.00(-0.06%) |
Jan 08, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 56,315 | -0.01(-2.70%) |
Jan 04, 2018 | 0.1850 | 0.1850 | 0.1850 | 30 | -0.01(-5.08%) | |
Jan 03, 2018 | 0.2040 | 0.2040 | 0.1850 | 0.1949 | 38,200 | -0.01(-3.42%) |
Jan 02, 2018 | 0.1860 | 0.2018 | 0.1850 | 0.2018 | 33,003 | -0.00(-1.03%) |
Dec 29, 2017 | 0.2039 | 0.2039 | 0.2039 | 0 | +0.00(+1.95%) | |
Dec 28, 2017 | 0.1963 | 0.2199 | 0.1963 | 0.2000 | 65,000 | +0.01(+4.66%) |
Dec 27, 2017 | 0.1910 | 0.2002 | 0.1850 | 0.1911 | 268,745 | -0.01(-4.16%) |
Dec 26, 2017 | 0.1994 | 0.1994 | 0.1994 | 0.1994 | 15,450 | +0.01(+4.40%) |
Dec 22, 2017 | 0.1850 | 0.1925 | 0.1850 | 0.1910 | 165,600 | +0.00(+0.53%) |
Dec 21, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 64,546 | -0.01(-3.26%) |
Dec 20, 2017 | 0.1910 | 0.2000 | 0.1900 | 0.1964 | 136,500 | -0.01(-4.15%) |
Dec 19, 2017 | 0.1986 | 0.2049 | 0.1986 | 0.2049 | 5,250 | +0.00(+0.07%) |
Dec 18, 2017 | 0.1910 | 0.2048 | 0.1910 | 0.2048 | 7,500 | +0.00(+2.38%) |
Dec 15, 2017 | 0.1910 | 0.2000 | 0.1910 | 0.2000 | 54,200 | +0.01(+4.71%) |
Dec 14, 2017 | 0.1855 | 0.1910 | 0.1855 | 0.1910 | 99,020 | +0.01(+3.19%) |
Dec 13, 2017 | 0.2003 | 0.2008 | 0.1851 | 0.1851 | 10,841 | -0.02(-7.54%) |
Dec 12, 2017 | 0.2001 | 0.2091 | 0.2000 | 0.2002 | 12,500 | +0.00(+0.10%) |
Dec 11, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 950 | +0.00(+2.04%) |
Dec 08, 2017 | 0.2020 | 0.2020 | 0.1960 | 0.1960 | 7,000 | -0.00(-2.05%) |
Dec 07, 2017 | 0.2000 | 0.2001 | 0.1984 | 0.2001 | 26,806 | +0.00(+2.09%) |
Dec 06, 2017 | 0.2001 | 0.2001 | 0.1960 | 0.1960 | 3,021 | -0.00(-2.05%) |
Dec 05, 2017 | 0.2099 | 0.2099 | 0.2001 | 0.2001 | 13,000 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1852 | 0.2002 | 0.1852 | 0.2001 | 50,365 | -0.00(-0.20%) |