Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2512 | 0.2557 | 0.2455 | 0.2455 | 573,458 | -0.00(-1.88%) |
Feb 27, 2018 | 0.2450 | 0.2566 | 0.2450 | 0.2502 | 447,257 | +0.00(+1.30%) |
Feb 26, 2018 | 0.2401 | 0.2575 | 0.2401 | 0.2470 | 504,170 | -0.01(-1.98%) |
Feb 23, 2018 | 0.2549 | 0.2575 | 0.2410 | 0.2520 | 594,219 | +0.00(+1.65%) |
Feb 22, 2018 | 0.2413 | 0.2600 | 0.2413 | 0.2479 | 759,008 | -0.01(-3.54%) |
Feb 21, 2018 | 0.2600 | 0.2600 | 0.2404 | 0.2570 | 1,040,416 | -0.00(-1.15%) |
Feb 20, 2018 | 0.2690 | 0.2740 | 0.2400 | 0.2600 | 1,093,415 | -0.01(-2.73%) |
Feb 16, 2018 | 0.2673 | 0.2673 | 0.2673 | 0 | +0.00(+0.38%) | |
Feb 15, 2018 | 0.2650 | 0.2999 | 0.2650 | 0.2663 | 3,220,640 | -0.05(-15.06%) |
Feb 14, 2018 | 0.3190 | 0.3190 | 0.3100 | 0.3135 | 1,425,547 | -0.00(-1.20%) |
Feb 13, 2018 | 0.2995 | 0.3300 | 0.2920 | 0.3173 | 1,930,752 | +0.01(+2.42%) |
Feb 12, 2018 | 0.3000 | 0.3099 | 0.2900 | 0.3098 | 1,282,935 | +0.02(+6.50%) |
Feb 09, 2018 | 0.3023 | 0.3064 | 0.2870 | 0.2909 | 1,168,317 | -0.02(-5.31%) |
Feb 08, 2018 | 0.3141 | 0.3200 | 0.2922 | 0.3072 | 943,982 | -0.00(-0.90%) |
Feb 07, 2018 | 0.3100 | 0.3176 | 0.3002 | 0.3100 | 711,186 | +0.00(+0.65%) |
Feb 06, 2018 | 0.3000 | 0.3099 | 0.2800 | 0.3080 | 1,907,785 | +0.00(+1.28%) |
Feb 05, 2018 | 0.3200 | 0.3200 | 0.3000 | 0.3041 | 1,241,843 | -0.01(-3.73%) |
Feb 02, 2018 | 0.3150 | 0.3200 | 0.3018 | 0.3159 | 2,226,746 | +0.00(+0.32%) |
Feb 01, 2018 | 0.3180 | 0.3280 | 0.3000 | 0.3149 | 1,267,511 | -0.00(-1.01%) |
Jan 31, 2018 | 0.3200 | 0.3300 | 0.3110 | 0.3181 | 1,176,404 | -0.00(-1.00%) |
Jan 30, 2018 | 0.3300 | 0.3388 | 0.3200 | 0.3213 | 1,321,070 | -0.01(-2.67%) |
Jan 29, 2018 | 0.3230 | 0.3450 | 0.3215 | 0.3301 | 1,264,995 | +0.00(+0.09%) |
Jan 26, 2018 | 0.3400 | 0.3400 | 0.3210 | 0.3298 | 1,555,482 | -0.00(-1.41%) |
Jan 25, 2018 | 0.3570 | 0.3570 | 0.3220 | 0.3345 | 2,535,876 | -0.02(-6.30%) |
Jan 24, 2018 | 0.3671 | 0.3689 | 0.3500 | 0.3570 | 1,867,072 | -0.01(-1.71%) |
Jan 23, 2018 | 0.3778 | 0.3780 | 0.3527 | 0.3632 | 1,955,747 | -0.02(-4.12%) |
Jan 22, 2018 | 0.3545 | 0.3890 | 0.3545 | 0.3788 | 4,912,602 | +0.03(+9.13%) |
Jan 19, 2018 | 0.3700 | 0.3700 | 0.3402 | 0.3471 | 1,923,202 | -0.01(-2.50%) |
Jan 18, 2018 | 0.3800 | 0.3840 | 0.3506 | 0.3560 | 3,912,974 | -0.01(-3.78%) |
Jan 17, 2018 | 0.3202 | 0.3892 | 0.3100 | 0.3700 | 11,344,013 | +0.05(+15.12%) |
Jan 16, 2018 | 0.3381 | 0.3548 | 0.3130 | 0.3214 | 2,528,926 | -0.01(-2.04%) |
Jan 12, 2018 | 0.3281 | 0.3281 | 0.3281 | 0 | +0.01(+2.31%) | |
Jan 11, 2018 | 0.3600 | 0.3639 | 0.3200 | 0.3207 | 5,991,840 | -0.03(-9.18%) |
Jan 10, 2018 | 0.3660 | 0.3782 | 0.3530 | 0.3531 | 2,931,809 | -0.01(-3.63%) |
Jan 09, 2018 | 0.4050 | 0.4068 | 0.3500 | 0.3664 | 7,971,534 | -0.02(-5.83%) |
Jan 08, 2018 | 0.4100 | 0.4850 | 0.3801 | 0.3891 | 19,447,138 | +0.01(+3.21%) |
Jan 05, 2018 | 0.3950 | 0.4400 | 0.3500 | 0.3770 | 34,328,632 | -1.64(-81.34%) |
Jan 04, 2018 | 2.080 | 2.089 | 1.960 | 2.020 | 706,903 | -0.02(-0.98%) |
Jan 03, 2018 | 1.990 | 2.180 | 1.980 | 2.040 | 1,659,380 | +0.06(+3.03%) |
Jan 02, 2018 | 1.880 | 1.980 | 1.710 | 1.980 | 1,396,357 | +0.12(+6.45%) |
Dec 29, 2017 | 1.860 | 1.860 | 1.860 | 0 | -0.06(-3.12%) | |
Dec 28, 2017 | 1.780 | 1.970 | 1.780 | 1.920 | 1,597,648 | +0.14(+7.87%) |
Dec 27, 2017 | 1.700 | 1.790 | 1.671 | 1.780 | 849,118 | +0.08(+4.71%) |
Dec 26, 2017 | 1.650 | 1.700 | 1.600 | 1.700 | 530,636 | +0.02(+1.19%) |
Dec 22, 2017 | 1.610 | 1.680 | 1.500 | 1.680 | 767,002 | +0.09(+5.66%) |
Dec 21, 2017 | 1.620 | 1.640 | 1.570 | 1.590 | 420,049 | -0.05(-3.05%) |
Dec 20, 2017 | 1.680 | 1.690 | 1.510 | 1.640 | 705,839 | -0.04(-2.38%) |
Dec 19, 2017 | 1.600 | 1.690 | 1.571 | 1.680 | 756,945 | +0.08(+5.00%) |
Dec 18, 2017 | 1.530 | 1.600 | 1.500 | 1.600 | 960,016 | +0.02(+1.27%) |
Dec 15, 2017 | 1.710 | 1.740 | 1.460 | 1.580 | 2,705,845 | -0.13(-7.60%) |
Dec 14, 2017 | 1.530 | 1.720 | 1.500 | 1.710 | 2,853,760 | +0.19(+12.50%) |
Dec 13, 2017 | 1.420 | 1.530 | 1.400 | 1.520 | 966,399 | +0.10(+7.04%) |
Dec 12, 2017 | 1.540 | 1.540 | 1.370 | 1.420 | 911,535 | -0.12(-7.79%) |
Dec 11, 2017 | 1.500 | 1.580 | 1.490 | 1.540 | 891,564 | +0.05(+3.36%) |
Dec 08, 2017 | 1.480 | 1.640 | 1.370 | 1.490 | 2,379,493 | +0.04(+2.76%) |
Dec 07, 2017 | 1.270 | 1.520 | 1.260 | 1.450 | 2,966,383 | +0.19(+15.08%) |
Dec 06, 2017 | 1.330 | 1.370 | 1.250 | 1.260 | 2,182,873 | -0.09(-6.67%) |
Dec 05, 2017 | 1.500 | 1.550 | 1.340 | 1.350 | 3,422,642 | -0.06(-4.26%) |
Dec 04, 2017 | 1.230 | 1.570 | 1.200 | 1.410 | 12,552,205 | +0.13(+10.16%) |