Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.4100 | 8,041,874 | +0.03(+9.33%) |
Feb 27, 2018 | 0.3050 | 0.3750 | 0.3000 | 0.3750 | 8,915,904 | +0.07(+22.95%) |
Feb 26, 2018 | 0.3350 | 0.3450 | 0.3000 | 0.3050 | 3,210,951 | -0.04(-11.59%) |
Feb 23, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 1,242,485 | +0.00(+1.47%) |
Feb 22, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 1,253,664 | +0.00(+0.00%) |
Feb 21, 2018 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 1,291,704 | -0.02(-5.56%) |
Feb 20, 2018 | 0.3500 | 0.3650 | 0.3400 | 0.3600 | 3,974,751 | -0.01(-1.37%) |
Feb 16, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.3800 | 0.3900 | 0.3600 | 0.3650 | 2,996,940 | -0.03(-6.41%) |
Feb 14, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 2,791,854 | -0.02(-4.88%) |
Feb 13, 2018 | 0.4200 | 0.4250 | 0.3950 | 0.4100 | 2,138,492 | -0.02(-4.65%) |
Feb 12, 2018 | 0.4650 | 0.4650 | 0.4250 | 0.4300 | 2,556,780 | -0.02(-3.37%) |
Feb 09, 2018 | 0.4300 | 0.4500 | 0.4000 | 0.4450 | 2,200,539 | +0.03(+5.95%) |
Feb 08, 2018 | 0.4450 | 0.4500 | 0.4200 | 0.4200 | 1,190,133 | -0.02(-3.45%) |
Feb 07, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4350 | 5,261,593 | +0.01(+2.35%) |
Feb 06, 2018 | 0.4100 | 0.4350 | 0.3900 | 0.4250 | 5,018,880 | +0.03(+8.97%) |
Feb 05, 2018 | 0.3000 | 0.4650 | 0.3000 | 0.3900 | 11,283,614 | +0.04(+11.43%) |
Feb 02, 2018 | 0.4000 | 0.4300 | 0.3050 | 0.3500 | 10,489,451 | -0.10(-21.35%) |
Feb 01, 2018 | 0.5300 | 0.5300 | 0.4200 | 0.4450 | 9,483,090 | -0.08(-14.42%) |
Jan 31, 2018 | 0.5200 | 0.5600 | 0.5000 | 0.5200 | 6,333,283 | -0.03(-5.45%) |
Jan 30, 2018 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 4,430,452 | -0.06(-9.84%) |
Jan 29, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.6100 | 2,709,258 | -0.02(-3.17%) |
Jan 26, 2018 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 2,984,640 | -0.03(-4.55%) |
Jan 25, 2018 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 2,047,624 | -0.03(-4.35%) |
Jan 24, 2018 | 0.7100 | 0.7300 | 0.6600 | 0.6900 | 4,193,310 | -0.01(-1.43%) |
Jan 23, 2018 | 0.6900 | 0.7100 | 0.6500 | 0.7000 | 4,747,493 | +0.03(+4.48%) |
Jan 22, 2018 | 0.6200 | 0.6700 | 0.6000 | 0.6700 | 4,932,059 | +0.06(+9.84%) |
Jan 19, 2018 | 0.6000 | 0.6300 | 0.5600 | 0.6100 | 1,796,510 | +0.01(+1.67%) |
Jan 18, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 2,582,207 | -0.02(-3.23%) |
Jan 17, 2018 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 2,399,478 | -0.01(-1.59%) |
Jan 16, 2018 | 0.6800 | 0.7200 | 0.6100 | 0.6300 | 4,902,643 | -0.02(-3.08%) |
Jan 15, 2018 | 0.5100 | 0.6600 | 0.5100 | 0.6500 | 5,452,326 | +0.09(+16.07%) |
Jan 12, 2018 | 0.6000 | 0.6000 | 0.4800 | 0.5600 | 9,511,774 | -0.06(-9.68%) |
Jan 11, 2018 | 0.6700 | 0.6700 | 0.5800 | 0.6200 | 6,715,699 | -0.05(-7.46%) |
Jan 10, 2018 | 0.7300 | 0.7400 | 0.6400 | 0.6700 | 7,805,815 | -0.02(-2.90%) |
Jan 09, 2018 | 0.7200 | 0.8100 | 0.6900 | 0.6900 | 11,470,572 | -0.01(-1.43%) |
Jan 08, 2018 | 0.7800 | 0.8200 | 0.7000 | 0.7000 | 8,583,191 | -0.03(-4.11%) |
Jan 05, 2018 | 0.6400 | 0.7400 | 0.5900 | 0.7300 | 8,620,079 | +0.04(+5.80%) |
Jan 04, 2018 | 0.8400 | 0.8500 | 0.6400 | 0.6900 | 15,754,326 | -0.14(-16.87%) |
Jan 03, 2018 | 0.7400 | 0.9400 | 0.7300 | 0.8300 | 18,894,446 | +0.14(+20.29%) |
Jan 02, 2018 | 0.5700 | 0.7300 | 0.5500 | 0.6900 | 11,362,322 | +0.14(+25.45%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 6,282,576 | -0.03(-5.17%) |
Dec 27, 2017 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | 7,216,054 | +0.07(+13.73%) |
Dec 22, 2017 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.03(+6.25%) | |
Dec 21, 2017 | 0.5300 | 0.5300 | 0.4450 | 0.4800 | 9,259,131 | -0.03(-5.88%) |
Dec 20, 2017 | 0.5400 | 0.5700 | 0.4850 | 0.5100 | 10,415,170 | -0.03(-5.56%) |
Dec 19, 2017 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 8,390,266 | -0.07(-11.48%) |
Dec 18, 2017 | 0.6200 | 0.6400 | 0.5800 | 0.6100 | 9,191,501 | +0.05(+8.93%) |
Dec 15, 2017 | 0.5500 | 0.6200 | 0.5400 | 0.5600 | 15,985,323 | +0.06(+12.00%) |
Dec 14, 2017 | 0.6000 | 0.6100 | 0.4500 | 0.5000 | 27,710,980 | -0.10(-16.67%) |
Dec 13, 2017 | 0.6300 | 0.7300 | 0.5600 | 0.6000 | 36,068,876 | +0.06(+11.11%) |
Dec 12, 2017 | 0.2400 | 0.7500 | 0.2400 | 0.5400 | 58,241,208 | +0.31(+134.78%) |
Dec 11, 2017 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 2,509,519 | -0.01(-6.12%) |
Dec 08, 2017 | 0.2400 | 0.2450 | 0.2250 | 0.2450 | 2,612,857 | +0.03(+13.95%) |
Dec 07, 2017 | 0.2100 | 0.2250 | 0.1950 | 0.2150 | 8,756,423 | -0.01(-2.27%) |
Dec 06, 2017 | 0.2600 | 0.2650 | 0.2200 | 0.2200 | 4,902,419 | -0.05(-16.98%) |
Dec 05, 2017 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 1,543,431 | -0.02(-8.62%) |
Dec 04, 2017 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 1,020,767 | -0.01(-3.33%) |