Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2549 | 0.2549 | 0.2549 | 0 | +0.03(+14.82%) | |
Mar 28, 2018 | 0.2700 | 0.3080 | 0.2220 | 0.2220 | 39,121 | -0.03(-11.20%) |
Mar 27, 2018 | 0.2500 | 0.3090 | 0.2500 | 0.2500 | 46,800 | -0.02(-8.02%) |
Mar 26, 2018 | 0.2400 | 0.2718 | 0.2400 | 0.2718 | 12,772 | +0.01(+4.54%) |
Mar 23, 2018 | 0.2788 | 0.2800 | 0.2500 | 0.2600 | 34,440 | +0.01(+4.00%) |
Mar 22, 2018 | 0.2776 | 0.2776 | 0.2500 | 0.2500 | 32,951 | -0.02(-7.41%) |
Mar 21, 2018 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | 58,917 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2500 | 0.4000 | 0.2500 | 0.2700 | 171,689 | +0.03(+10.20%) |
Mar 19, 2018 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 73,276 | +0.01(+6.52%) |
Mar 16, 2018 | 0.2626 | 0.2650 | 0.2200 | 0.2300 | 171,791 | -0.04(-14.81%) |
Mar 15, 2018 | 0.2900 | 0.2900 | 0.2610 | 0.2700 | 51,803 | -0.03(-9.09%) |
Mar 14, 2018 | 0.3240 | 0.3240 | 0.2950 | 0.2970 | 195,108 | -0.05(-14.63%) |
Mar 13, 2018 | 0.3700 | 0.4060 | 0.3130 | 0.3479 | 94,769 | -0.03(-6.72%) |
Mar 12, 2018 | 0.4080 | 0.4080 | 0.3520 | 0.3730 | 11,674 | -0.01(-1.85%) |
Mar 09, 2018 | 0.3801 | 0.3801 | 0.3800 | 0.3800 | 6,364 | -0.03(-6.40%) |
Mar 08, 2018 | 0.4000 | 0.4080 | 0.4000 | 0.4060 | 16,511 | +0.01(+1.50%) |
Mar 07, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 12,653 | +0.01(+2.56%) |
Mar 06, 2018 | 0.4089 | 0.4179 | 0.3900 | 0.3900 | 56,040 | -0.03(-6.68%) |
Mar 05, 2018 | 0.4000 | 0.4179 | 0.3780 | 0.4179 | 28,365 | +0.02(+4.50%) |
Mar 02, 2018 | 0.3941 | 0.3999 | 0.3780 | 0.3999 | 14,150 | -0.01(-2.46%) |
Mar 01, 2018 | 0.4154 | 0.4154 | 0.4100 | 0.4100 | 10,652 | +0.01(+1.99%) |
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.4020 | 69,992 | -0.01(-1.95%) |
Feb 27, 2018 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 61,093 | +0.00(+0.00%) |
Feb 26, 2018 | 0.4200 | 0.4200 | 0.3770 | 0.4100 | 32,424 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 33,862 | +0.03(+7.87%) |
Feb 22, 2018 | 0.4200 | 0.4200 | 0.3801 | 0.3801 | 22,063 | -0.04(-9.50%) |
Feb 21, 2018 | 0.3510 | 0.4200 | 0.3260 | 0.4200 | 48,131 | +0.04(+10.53%) |
Feb 20, 2018 | 0.4200 | 0.4200 | 0.3501 | 0.3800 | 42,650 | +0.02(+4.68%) |
Feb 16, 2018 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.02(-5.71%) | |
Feb 15, 2018 | 0.3760 | 0.3980 | 0.3400 | 0.3850 | 56,795 | +0.01(+2.67%) |
Feb 14, 2018 | 0.3999 | 0.3999 | 0.3750 | 0.3750 | 37,430 | -0.03(-6.95%) |
Feb 13, 2018 | 0.3905 | 0.4200 | 0.3620 | 0.4030 | 115,226 | -0.02(-4.05%) |
Feb 12, 2018 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 113,135 | +0.01(+2.44%) |
Feb 09, 2018 | 0.3950 | 0.4220 | 0.3700 | 0.4100 | 95,844 | +0.03(+9.33%) |
Feb 08, 2018 | 0.4123 | 0.4200 | 0.3750 | 0.3750 | 40,177 | -0.03(-8.54%) |
Feb 07, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 173,700 | +0.02(+5.13%) |
Feb 06, 2018 | 0.3820 | 0.3900 | 0.3561 | 0.3900 | 35,806 | +0.01(+2.09%) |
Feb 05, 2018 | 0.3969 | 0.3969 | 0.3820 | 0.3820 | 3,520 | -0.02(-4.48%) |
Feb 02, 2018 | 0.4500 | 0.4500 | 0.3030 | 0.3999 | 52,460 | -0.02(-4.79%) |
Feb 01, 2018 | 0.4425 | 0.4425 | 0.4006 | 0.4200 | 292,545 | -0.01(-2.44%) |
Jan 31, 2018 | 0.4299 | 0.4425 | 0.4200 | 0.4305 | 37,575 | +0.03(+7.49%) |
Jan 30, 2018 | 0.4453 | 0.4499 | 0.4000 | 0.4005 | 49,260 | -0.05(-11.00%) |
Jan 29, 2018 | 0.4574 | 0.4690 | 0.4120 | 0.4500 | 41,316 | +0.01(+2.27%) |
Jan 26, 2018 | 0.4800 | 0.4800 | 0.4175 | 0.4400 | 43,336 | -0.04(-8.33%) |
Jan 25, 2018 | 0.4600 | 0.4800 | 0.3880 | 0.4800 | 169,446 | +0.02(+4.35%) |
Jan 24, 2018 | 0.4500 | 0.4600 | 0.4275 | 0.4600 | 237,840 | +0.03(+5.75%) |
Jan 23, 2018 | 0.4100 | 0.4600 | 0.4049 | 0.4350 | 106,079 | +0.03(+8.09%) |
Jan 22, 2018 | 0.4400 | 0.4400 | 0.3851 | 0.4024 | 76,448 | -0.01(-2.32%) |
Jan 19, 2018 | 0.4150 | 0.4250 | 0.4000 | 0.4120 | 130,909 | +0.02(+4.32%) |
Jan 18, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.3950 | 27,937 | -0.02(-5.45%) |
Jan 17, 2018 | 0.3890 | 0.4200 | 0.3050 | 0.4177 | 201,486 | +0.04(+10.53%) |
Jan 16, 2018 | 0.3900 | 0.3900 | 0.3743 | 0.3779 | 15,807 | -0.01(-3.10%) |
Jan 12, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
Jan 11, 2018 | 0.3500 | 0.3500 | 0.3397 | 0.3500 | 285,617 | +0.01(+2.64%) |
Jan 10, 2018 | 0.3410 | 0.3450 | 0.3200 | 0.3410 | 80,381 | -0.00(-0.16%) |
Jan 09, 2018 | 0.3085 | 0.3450 | 0.2992 | 0.3416 | 82,391 | +0.05(+17.78%) |
Jan 08, 2018 | 0.2700 | 0.3400 | 0.2700 | 0.2900 | 198,633 | +0.02(+7.41%) |
Jan 05, 2018 | 0.3010 | 0.3200 | 0.2600 | 0.2700 | 78,869 | -0.03(-10.30%) |
Jan 04, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3010 | 54,799 | -0.03(-10.15%) |
Jan 03, 2018 | 0.3200 | 0.3350 | 0.2820 | 0.3350 | 22,030 | +0.02(+4.69%) |