Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3000 | 0.3070 | 0.2900 | 0.2955 | 852,767 | -0.00(-0.51%) |
Feb 27, 2018 | 0.3025 | 0.3050 | 0.2955 | 0.2970 | 488,907 | -0.01(-1.66%) |
Feb 26, 2018 | 0.3200 | 0.3200 | 0.2922 | 0.3020 | 611,429 | -0.00(-0.98%) |
Feb 23, 2018 | 0.3350 | 0.3350 | 0.2851 | 0.3050 | 1,184,534 | -0.02(-7.24%) |
Feb 22, 2018 | 0.3120 | 0.3395 | 0.3070 | 0.3288 | 2,355,506 | +0.01(+4.71%) |
Feb 21, 2018 | 0.2815 | 0.3190 | 0.2811 | 0.3140 | 1,715,008 | +0.03(+10.88%) |
Feb 20, 2018 | 0.2845 | 0.2900 | 0.2771 | 0.2832 | 563,923 | +0.01(+2.20%) |
Feb 16, 2018 | 0.2771 | 0.2771 | 0.2771 | 0 | -0.01(-3.42%) | |
Feb 15, 2018 | 0.2910 | 0.2938 | 0.2860 | 0.2869 | 840,607 | +0.00(+0.63%) |
Feb 14, 2018 | 0.2910 | 0.2950 | 0.2770 | 0.2851 | 983,950 | +0.00(+1.46%) |
Feb 13, 2018 | 0.2800 | 0.2875 | 0.2800 | 0.2810 | 999,434 | +0.00(+0.29%) |
Feb 12, 2018 | 0.2852 | 0.2947 | 0.2800 | 0.2802 | 621,730 | -0.00(-0.46%) |
Feb 09, 2018 | 0.2799 | 0.3000 | 0.2750 | 0.2815 | 782,956 | -0.01(-2.73%) |
Feb 08, 2018 | 0.2950 | 0.2950 | 0.2770 | 0.2894 | 930,276 | +0.01(+2.62%) |
Feb 07, 2018 | 0.3230 | 0.3230 | 0.2820 | 0.2820 | 770,548 | +0.00(+0.50%) |
Feb 06, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2806 | 1,352,504 | -0.01(-3.24%) |
Feb 05, 2018 | 0.3050 | 0.3050 | 0.2802 | 0.2900 | 1,553,163 | -0.01(-3.30%) |
Feb 02, 2018 | 0.3151 | 0.3170 | 0.2900 | 0.2999 | 1,963,237 | -0.02(-5.09%) |
Feb 01, 2018 | 0.3242 | 0.3242 | 0.3100 | 0.3160 | 1,286,074 | +0.00(+0.96%) |
Jan 31, 2018 | 0.3125 | 0.3199 | 0.3081 | 0.3130 | 702,281 | +0.00(+0.13%) |
Jan 30, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3126 | 1,061,309 | -0.00(-0.79%) |
Jan 29, 2018 | 0.3370 | 0.3389 | 0.3100 | 0.3151 | 1,858,607 | -0.02(-5.32%) |
Jan 26, 2018 | 0.3245 | 0.3395 | 0.3200 | 0.3328 | 1,884,860 | +0.01(+2.68%) |
Jan 25, 2018 | 0.3600 | 0.3614 | 0.3225 | 0.3241 | 3,662,279 | -0.04(-10.22%) |
Jan 24, 2018 | 0.3500 | 0.3925 | 0.3315 | 0.3610 | 9,682,105 | +0.01(+1.89%) |
Jan 23, 2018 | 0.3250 | 0.3676 | 0.3152 | 0.3543 | 8,557,007 | +0.03(+8.95%) |
Jan 22, 2018 | 0.3154 | 0.3300 | 0.3055 | 0.3252 | 2,065,024 | +0.01(+3.57%) |
Jan 19, 2018 | 0.3125 | 0.3288 | 0.3000 | 0.3140 | 5,355,357 | +0.01(+2.28%) |
Jan 18, 2018 | 0.3301 | 0.3327 | 0.3024 | 0.3070 | 3,411,322 | -0.03(-7.75%) |
Jan 17, 2018 | 0.3485 | 0.3485 | 0.3250 | 0.3328 | 1,951,915 | -0.02(-4.37%) |
Jan 16, 2018 | 0.3435 | 0.3672 | 0.3350 | 0.3480 | 3,577,963 | +0.00(+1.46%) |
Jan 12, 2018 | 0.3430 | 0.3430 | 0.3430 | 0 | -0.02(-4.72%) | |
Jan 11, 2018 | 0.3310 | 0.3790 | 0.3200 | 0.3600 | 4,699,614 | +0.02(+6.79%) |
Jan 10, 2018 | 0.3700 | 0.3700 | 0.3320 | 0.3371 | 1,069,847 | -0.02(-4.37%) |
Jan 09, 2018 | 0.3750 | 0.3800 | 0.3413 | 0.3525 | 1,306,033 | -0.01(-3.56%) |
Jan 08, 2018 | 0.3500 | 0.3749 | 0.3310 | 0.3655 | 3,128,709 | +0.01(+3.72%) |
Jan 05, 2018 | 0.3651 | 0.3680 | 0.3350 | 0.3524 | 1,319,558 | -0.01(-2.27%) |
Jan 04, 2018 | 0.3500 | 0.3655 | 0.3450 | 0.3606 | 1,265,517 | +0.01(+4.22%) |
Jan 03, 2018 | 0.3490 | 0.3634 | 0.3312 | 0.3460 | 1,715,897 | -0.01(-3.08%) |
Jan 02, 2018 | 0.3345 | 0.3900 | 0.3260 | 0.3570 | 7,190,686 | +0.05(+16.10%) |
Dec 29, 2017 | 0.3075 | 0.3075 | 0.3075 | 0 | +0.01(+3.54%) | |
Dec 28, 2017 | 0.3090 | 0.3091 | 0.2955 | 0.2970 | 1,623,411 | -0.01(-3.67%) |
Dec 27, 2017 | 0.3150 | 0.3178 | 0.3030 | 0.3083 | 1,248,809 | +0.00(+1.08%) |
Dec 26, 2017 | 0.3160 | 0.3248 | 0.3025 | 0.3050 | 1,101,782 | -0.01(-3.94%) |
Dec 22, 2017 | 0.3134 | 0.3270 | 0.2901 | 0.3175 | 1,226,128 | -0.00(-0.47%) |
Dec 21, 2017 | 0.3199 | 0.3350 | 0.3100 | 0.3190 | 1,682,576 | -0.00(-0.31%) |
Dec 20, 2017 | 0.3500 | 0.3629 | 0.3110 | 0.3200 | 2,952,461 | -0.05(-12.74%) |
Dec 19, 2017 | 0.4080 | 0.4300 | 0.3405 | 0.3667 | 9,842,567 | -0.02(-4.90%) |
Dec 18, 2017 | 0.3100 | 0.3950 | 0.3050 | 0.3856 | 16,711,763 | +0.08(+24.39%) |
Dec 15, 2017 | 0.3048 | 0.3159 | 0.2900 | 0.3100 | 1,611,608 | +0.01(+3.33%) |
Dec 14, 2017 | 0.3392 | 0.3400 | 0.2950 | 0.3000 | 2,114,424 | -0.04(-11.37%) |
Dec 13, 2017 | 0.2800 | 0.3450 | 0.2600 | 0.3385 | 4,262,792 | +0.06(+23.14%) |
Dec 12, 2017 | 0.2900 | 0.2950 | 0.2500 | 0.2749 | 1,392,791 | -0.02(-5.21%) |
Dec 11, 2017 | 0.3000 | 0.3048 | 0.2808 | 0.2900 | 1,048,968 | -0.01(-2.19%) |
Dec 08, 2017 | 0.3080 | 0.3080 | 0.2850 | 0.2965 | 949,576 | +0.00(+0.27%) |
Dec 07, 2017 | 0.3200 | 0.3297 | 0.2930 | 0.2957 | 2,201,006 | -0.02(-6.13%) |
Dec 06, 2017 | 0.3230 | 0.3250 | 0.3100 | 0.3150 | 932,040 | -0.01(-2.99%) |
Dec 05, 2017 | 0.3300 | 0.3300 | 0.3180 | 0.3247 | 997,530 | -0.00(-0.43%) |
Dec 04, 2017 | 0.3383 | 0.3499 | 0.3150 | 0.3261 | 1,745,747 | -0.01(-2.07%) |