Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4200 | 0.4300 | 0.3950 | 0.4300 | 109,031 | +0.01(+2.38%) |
Feb 27, 2018 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 74,261 | -0.01(-2.33%) |
Feb 26, 2018 | 0.3500 | 0.4300 | 0.3400 | 0.4300 | 75,100 | +0.03(+7.50%) |
Feb 23, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 4,200 | -0.01(-2.44%) |
Feb 21, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Feb 20, 2018 | 0.4034 | 0.4034 | 0.4000 | 0.4000 | 3,500 | +0.00(+0.00%) |
Feb 16, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.08(-16.67%) | |
Feb 15, 2018 | 0.4000 | 0.4800 | 0.3900 | 0.4800 | 291,500 | +0.03(+7.87%) |
Feb 14, 2018 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 6,823 | -0.04(-9.18%) |
Feb 12, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.04(+8.89%) | |
Feb 09, 2018 | 0.4600 | 0.4600 | 0.4000 | 0.4500 | 9,600 | -0.01(-2.17%) |
Feb 08, 2018 | 0.4270 | 0.4600 | 0.4100 | 0.4600 | 534,381 | -0.02(-4.17%) |
Feb 07, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,000 | +0.03(+6.67%) |
Feb 06, 2018 | 0.4600 | 0.4900 | 0.4000 | 0.4500 | 139,470 | -0.03(-6.25%) |
Feb 05, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.4000 | 0.4900 | 0.4000 | 0.4800 | 2,700 | -0.01(-2.04%) |
Feb 01, 2018 | 0.5300 | 0.5300 | 0.4600 | 0.4900 | 16,720 | -0.01(-1.21%) |
Jan 31, 2018 | 0.5100 | 0.5300 | 0.4600 | 0.4960 | 127,850 | -0.05(-9.82%) |
Jan 30, 2018 | 0.4500 | 0.5790 | 0.4500 | 0.5500 | 105,921 | +0.05(+10.00%) |
Jan 29, 2018 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 3,500 | -0.04(-7.41%) |
Jan 26, 2018 | 0.5346 | 0.5400 | 0.4800 | 0.5400 | 30,062 | +0.09(+20.00%) |
Jan 25, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 | -0.06(-11.76%) |
Jan 24, 2018 | 0.5100 | 0.6500 | 0.4500 | 0.5100 | 97,987 | +0.04(+8.51%) |
Jan 23, 2018 | 0.4550 | 0.6200 | 0.4500 | 0.4700 | 78,156 | -0.08(-14.55%) |
Jan 22, 2018 | 0.5500 | 0.6200 | 0.4100 | 0.5500 | 186,415 | -0.10(-15.38%) |
Jan 19, 2018 | 0.6300 | 0.6500 | 0.5600 | 0.6500 | 29,600 | -0.05(-7.14%) |
Jan 18, 2018 | 0.7100 | 0.7800 | 0.4000 | 0.7000 | 93,696 | -0.02(-2.78%) |
Jan 17, 2018 | 0.6609 | 0.8400 | 0.6532 | 0.7200 | 49,550 | -0.04(-4.71%) |
Jan 16, 2018 | 0.6000 | 0.8500 | 0.6000 | 0.7556 | 77,360 | +0.05(+6.42%) |
Jan 12, 2018 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.11(+18.33%) | |
Jan 11, 2018 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 8,777 | -0.10(-14.29%) |
Jan 10, 2018 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | 11,671 | -0.10(-12.50%) |
Jan 09, 2018 | 0.6500 | 0.8000 | 0.6100 | 0.8000 | 12,300 | +0.00(+0.00%) |
Jan 05, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.95%) | |
Jan 04, 2018 | 0.5500 | 0.7500 | 0.4000 | 0.7480 | 76,053 | +0.19(+33.57%) |
Jan 03, 2018 | 0.3610 | 0.7500 | 0.3590 | 0.5600 | 216,150 | +0.06(+12.00%) |
Dec 28, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.15(+42.86%) | |
Dec 27, 2017 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 10,000 | -0.05(-12.50%) |
Dec 22, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.06(+17.65%) | |
Dec 21, 2017 | 0.4000 | 0.4000 | 0.2750 | 0.3400 | 91,000 | -0.16(-32.00%) |
Dec 20, 2017 | 0.1400 | 0.5000 | 0.1400 | 0.5000 | 62,400 | +0.36(+257.14%) |
Dec 19, 2017 | 0.0828 | 0.1400 | 0.0828 | 0.1400 | 60,000 | +0.04(+40.00%) |
Dec 05, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) |