Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2041 | 0.2041 | 0.2041 | 0 | +0.00(+2.05%) | |
Mar 28, 2018 | 0.2000 | 0.2000 | 0.1998 | 0.2000 | 34,300 | -0.01(-4.72%) |
Mar 27, 2018 | 0.2489 | 0.2490 | 0.2068 | 0.2099 | 68,000 | +0.01(+3.25%) |
Mar 26, 2018 | 0.2201 | 0.2500 | 0.2033 | 0.2033 | 76,049 | -0.02(-7.59%) |
Mar 23, 2018 | 0.2401 | 0.2401 | 0.2200 | 0.2200 | 41,850 | -0.04(-15.38%) |
Mar 20, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Mar 19, 2018 | 0.2550 | 0.2700 | 0.2501 | 0.2700 | 6,960 | +0.01(+3.85%) |
Mar 16, 2018 | 0.2656 | 0.2656 | 0.2600 | 0.2600 | 21,250 | -0.01(-3.70%) |
Mar 15, 2018 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 4,025 | +0.01(+1.89%) |
Mar 14, 2018 | 0.2699 | 0.2700 | 0.2650 | 0.2650 | 49,806 | +0.00(+1.88%) |
Mar 13, 2018 | 0.2601 | 0.2601 | 0.2601 | 0.2601 | 10,000 | -0.02(-5.90%) |
Mar 12, 2018 | 0.2764 | 0.2764 | 0.2764 | 0.2764 | 586 | +0.02(+9.08%) |
Mar 09, 2018 | 0.2487 | 0.2534 | 0.2487 | 0.2534 | 9,000 | +0.02(+8.99%) |
Mar 08, 2018 | 0.2339 | 0.2339 | 0.2325 | 0.2325 | 12,000 | +0.00(+0.09%) |
Mar 07, 2018 | 0.2201 | 0.2490 | 0.2201 | 0.2323 | 16,750 | +0.01(+4.17%) |
Mar 06, 2018 | 0.2489 | 0.2489 | 0.2230 | 0.2230 | 3,600 | -0.03(-10.62%) |
Mar 05, 2018 | 0.2495 | 0.2496 | 0.2495 | 0.2495 | 9,500 | -0.00(-0.12%) |
Mar 02, 2018 | 0.2200 | 0.2498 | 0.2200 | 0.2498 | 5,500 | +0.03(+13.55%) |
Mar 01, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 115,451 | +0.00(+0.00%) |
Feb 28, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 21,500 | -0.05(-18.34%) |
Feb 26, 2018 | 0.2694 | 0.2694 | 0.2694 | 1 | +0.00(+0.00%) | |
Feb 23, 2018 | 0.2400 | 0.2694 | 0.2400 | 0.2694 | 14,000 | +0.02(+7.76%) |
Feb 22, 2018 | 0.2386 | 0.2501 | 0.2386 | 0.2500 | 88,250 | +0.03(+11.61%) |
Feb 21, 2018 | 0.2241 | 0.2241 | 0.2240 | 0.2240 | 2,650 | +0.00(+1.50%) |
Feb 16, 2018 | 0.2207 | 0.2207 | 0.2207 | 0 | +0.00(+0.14%) | |
Feb 15, 2018 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 450 | +0.01(+4.90%) |
Feb 14, 2018 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 10,000 | -0.01(-4.59%) |
Feb 13, 2018 | 0.2201 | 0.2202 | 0.2200 | 0.2202 | 30,872 | -0.05(-18.08%) |
Feb 12, 2018 | 0.2138 | 0.2688 | 0.2138 | 0.2688 | 20,100 | +0.06(+30.42%) |
Feb 08, 2018 | 0.2061 | 0.2061 | 0.2061 | 0 | +0.00(+0.49%) | |
Feb 07, 2018 | 0.2011 | 0.2200 | 0.2011 | 0.2051 | 18,650 | -0.02(-9.33%) |
Feb 06, 2018 | 0.2263 | 0.2399 | 0.2262 | 0.2262 | 13,666 | -0.03(-11.16%) |
Feb 05, 2018 | 0.2546 | 0.2546 | 0.2546 | 0.2546 | 1,250 | +0.00(+1.73%) |
Feb 02, 2018 | 0.2503 | 0.2503 | 0.2503 | 0.2503 | 1,250 | +0.00(+0.00%) |
Feb 01, 2018 | 0.2503 | 0.2504 | 0.2503 | 0.2503 | 15,778 | -0.01(-3.73%) |
Jan 31, 2018 | 0.2491 | 0.2600 | 0.2490 | 0.2600 | 56,827 | +0.01(+4.42%) |
Jan 30, 2018 | 0.2575 | 0.2575 | 0.2490 | 0.2490 | 77,850 | -0.01(-3.30%) |
Jan 29, 2018 | 0.2495 | 0.2700 | 0.2425 | 0.2575 | 338,725 | +0.02(+7.25%) |
Jan 26, 2018 | 0.2313 | 0.2450 | 0.2313 | 0.2401 | 82,480 | +0.00(+0.04%) |
Jan 25, 2018 | 0.2450 | 0.2495 | 0.2305 | 0.2400 | 73,450 | -0.01(-4.00%) |
Jan 24, 2018 | 0.2316 | 0.2500 | 0.2316 | 0.2500 | 18,500 | +0.01(+4.17%) |
Jan 23, 2018 | 0.2599 | 0.2800 | 0.2301 | 0.2400 | 105,366 | -0.01(-4.00%) |
Jan 22, 2018 | 0.2492 | 0.2500 | 0.2490 | 0.2500 | 37,600 | +0.00(+0.12%) |
Jan 19, 2018 | 0.2399 | 0.2497 | 0.2200 | 0.2497 | 125,440 | +0.01(+4.09%) |
Jan 18, 2018 | 0.2040 | 0.2400 | 0.2040 | 0.2399 | 91,401 | +0.02(+9.05%) |
Jan 17, 2018 | 0.2031 | 0.2299 | 0.2031 | 0.2200 | 67,266 | +0.03(+13.40%) |
Jan 16, 2018 | 0.1940 | 0.2040 | 0.1940 | 0.1940 | 4,740 | -0.01(-4.81%) |
Jan 12, 2018 | 0.2038 | 0.2038 | 0.2038 | 0 | +0.01(+4.68%) | |
Jan 11, 2018 | 0.1948 | 0.1948 | 0.1580 | 0.1947 | 14,350 | +0.00(+0.00%) |
Jan 10, 2018 | 0.1799 | 0.1947 | 0.1790 | 0.1947 | 75,335 | +0.01(+8.23%) |
Jan 09, 2018 | 0.1754 | 0.1799 | 0.1506 | 0.1799 | 79,569 | -0.00(-0.06%) |
Jan 08, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 56,315 | -0.01(-2.70%) |
Jan 04, 2018 | 0.1850 | 0.1850 | 0.1850 | 30 | -0.01(-5.08%) | |
Jan 03, 2018 | 0.2040 | 0.2040 | 0.1850 | 0.1949 | 38,200 | -0.01(-3.42%) |