Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2000 | 0.2350 | 0.1900 | 0.2200 | 8,234,081 | +0.02(+7.32%) |
Feb 27, 2018 | 0.2300 | 0.2300 | 0.1900 | 0.2050 | 12,510,333 | -0.03(-12.77%) |
Feb 26, 2018 | 0.2650 | 0.2700 | 0.2300 | 0.2350 | 4,232,893 | -0.04(-12.96%) |
Feb 23, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2700 | 2,667,966 | -0.01(-3.57%) |
Feb 22, 2018 | 0.2950 | 0.3000 | 0.2750 | 0.2800 | 1,890,915 | -0.01(-3.45%) |
Feb 21, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 3,865,148 | -0.03(-9.38%) |
Feb 20, 2018 | 0.2900 | 0.3450 | 0.2900 | 0.3200 | 12,128,691 | +0.03(+8.47%) |
Feb 16, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.2800 | 0.3150 | 0.2750 | 0.2950 | 4,118,962 | +0.01(+5.36%) |
Feb 14, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 1,567,749 | -0.01(-3.45%) |
Feb 13, 2018 | 0.2850 | 0.2900 | 1,238,567 | -0.02(-4.92%) | ||
Feb 12, 2018 | 0.3150 | 0.3200 | 0.2900 | 0.3050 | 1,806,422 | -0.01(-3.17%) |
Feb 09, 2018 | 0.2900 | 0.3300 | 0.2800 | 0.3150 | 4,233,256 | +0.03(+10.53%) |
Feb 08, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 1,824,106 | -0.01(-1.72%) |
Feb 07, 2018 | 0.3300 | 0.3400 | 0.2850 | 0.2900 | 6,568,737 | -0.03(-7.94%) |
Feb 06, 2018 | 0.2850 | 0.3200 | 0.2750 | 0.3150 | 8,057,487 | +0.04(+14.55%) |
Feb 05, 2018 | 0.2500 | 0.3450 | 0.2500 | 0.2750 | 13,891,189 | -0.02(-6.78%) |
Feb 02, 2018 | 0.3150 | 0.3250 | 0.2550 | 0.2950 | 11,268,777 | -0.05(-15.71%) |
Feb 01, 2018 | 0.4400 | 0.4450 | 0.3350 | 0.3500 | 10,194,777 | -0.08(-18.60%) |
Jan 31, 2018 | 0.4300 | 0.4500 | 0.4250 | 0.4300 | 2,488,609 | -0.01(-1.15%) |
Jan 30, 2018 | 0.4300 | 0.4400 | 0.4100 | 0.4350 | 3,930,000 | -0.05(-10.31%) |
Jan 29, 2018 | 0.5200 | 0.5200 | 0.4750 | 0.4850 | 4,097,064 | -0.05(-8.49%) |
Jan 26, 2018 | 0.4850 | 0.5900 | 0.4650 | 0.5300 | 6,806,239 | +0.04(+8.16%) |
Jan 25, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.4900 | 2,867,985 | -0.06(-10.91%) |
Jan 24, 2018 | 0.6100 | 0.6100 | 0.5200 | 0.5500 | 6,827,428 | -0.09(-14.06%) |
Jan 23, 2018 | 0.4400 | 0.6500 | 0.4300 | 0.6400 | 15,429,801 | +0.17(+36.17%) |
Jan 22, 2018 | 0.5400 | 0.5500 | 0.4400 | 0.4700 | 7,736,162 | -0.06(-11.32%) |
Jan 19, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5300 | 2,950,523 | -0.05(-8.62%) |
Jan 18, 2018 | 0.5500 | 0.6100 | 0.5400 | 0.5800 | 4,632,478 | +0.00(+0.00%) |
Jan 17, 2018 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | 4,170,990 | -0.08(-12.12%) |
Jan 16, 2018 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 1,885,463 | -0.04(-5.71%) |
Jan 15, 2018 | 0.7100 | 0.7500 | 0.6600 | 0.7000 | 2,826,225 | -0.05(-6.67%) |
Jan 12, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 3,970,055 | -0.09(-10.71%) |
Jan 11, 2018 | 0.8100 | 0.9200 | 0.7600 | 0.8400 | 13,171,565 | +0.08(+10.53%) |
Jan 10, 2018 | 0.7400 | 0.7600 | 3,914,831 | -0.13(-14.61%) | ||
Jan 09, 2018 | 0.9400 | 0.9900 | 0.8300 | 0.8900 | 7,145,384 | -0.10(-10.10%) |
Jan 08, 2018 | 0.7300 | 1.030 | 0.6700 | 0.9900 | 9,358,500 | +0.35(+54.69%) |
Jan 05, 2018 | 0.5900 | 0.6500 | 0.4750 | 0.6400 | 2,852,273 | +0.00(+0.00%) |
Jan 04, 2018 | 0.6600 | 0.6900 | 0.5700 | 0.6400 | 3,540,996 | +0.01(+1.59%) |
Jan 03, 2018 | 0.5500 | 0.6500 | 0.5400 | 0.6300 | 1,997,809 | +0.06(+10.53%) |
Jan 02, 2018 | 0.5300 | 0.5900 | 0.5000 | 0.5700 | 2,856,860 | +0.07(+14.00%) |
Dec 29, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.08(+17.65%) | |
Dec 28, 2017 | 0.4250 | 0.4450 | 0.4050 | 0.4250 | 2,925,399 | -0.02(-3.41%) |
Dec 27, 2017 | 0.4200 | 0.4400 | 0.3800 | 0.4400 | 2,072,018 | +0.01(+1.15%) |
Dec 22, 2017 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 1,466,729 | -0.01(-2.25%) |
Dec 21, 2017 | 0.4300 | 0.4450 | 0.4100 | 0.4450 | 1,492,450 | +0.01(+2.30%) |
Dec 20, 2017 | 0.4450 | 0.4550 | 0.4000 | 0.4350 | 1,486,863 | -0.01(-1.14%) |
Dec 19, 2017 | 0.4650 | 0.4700 | 0.4350 | 0.4400 | 982,101 | -0.02(-3.30%) |
Dec 18, 2017 | 0.4750 | 0.4850 | 0.4400 | 0.4550 | 1,724,157 | -0.01(-1.09%) |
Dec 15, 2017 | 0.4600 | 0.4750 | 0.4100 | 0.4600 | 1,903,719 | +0.01(+2.22%) |
Dec 14, 2017 | 0.4250 | 0.5000 | 0.4250 | 0.4500 | 5,627,967 | +0.04(+11.11%) |
Dec 13, 2017 | 0.4150 | 0.4250 | 0.3850 | 0.4050 | 1,508,010 | -0.00(-1.22%) |
Dec 12, 2017 | 0.4250 | 0.4250 | 0.3900 | 0.4100 | 1,941,604 | -0.01(-2.38%) |
Dec 11, 2017 | 0.4300 | 0.4500 | 0.4100 | 0.4200 | 2,752,272 | -0.01(-2.33%) |
Dec 08, 2017 | 0.3400 | 0.4550 | 0.3400 | 0.4300 | 3,564,018 | +0.07(+19.44%) |
Dec 07, 2017 | 0.3500 | 0.3650 | 0.3200 | 0.3600 | 1,512,587 | -0.01(-1.37%) |
Dec 06, 2017 | 0.3750 | 0.3850 | 0.3500 | 0.3650 | 1,206,618 | -0.01(-1.35%) |
Dec 05, 2017 | 0.3400 | 0.3800 | 0.2850 | 0.3700 | 5,147,973 | +0.01(+1.37%) |
Dec 04, 2017 | 0.3850 | 0.3950 | 0.3500 | 0.3650 | 1,973,484 | -0.01(-1.35%) |