Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
Mar 28, 2018 | 0.1400 | 0.1450 | 0.1250 | 0.1350 | 3,270,192 | -0.01(-6.90%) |
Mar 27, 2018 | 0.1250 | 0.1700 | 0.1250 | 0.1450 | 13,085,512 | +0.02(+16.00%) |
Mar 26, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1250 | 1,331,287 | +0.00(+0.00%) |
Mar 23, 2018 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 1,912,580 | +0.01(+4.17%) |
Mar 22, 2018 | 0.1250 | 0.1300 | 0.1100 | 0.1200 | 3,635,338 | -0.01(-4.00%) |
Mar 21, 2018 | 0.1350 | 0.1350 | 0.1200 | 0.1250 | 3,935,769 | -0.01(-7.41%) |
Mar 20, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 1,231,189 | -0.01(-6.90%) |
Mar 19, 2018 | 0.1500 | 0.1650 | 0.1400 | 0.1450 | 4,149,820 | +0.00(+3.57%) |
Mar 16, 2018 | 0.1300 | 0.1450 | 0.1250 | 0.1400 | 2,289,577 | +0.01(+7.69%) |
Mar 15, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 1,367,794 | -0.01(-7.14%) |
Mar 14, 2018 | 0.1400 | 0.1500 | 0.1350 | 0.1400 | 1,211,074 | +0.01(+3.70%) |
Mar 13, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 1,607,005 | -0.01(-3.57%) |
Mar 12, 2018 | 0.1500 | 0.1550 | 0.1300 | 0.1400 | 3,424,455 | -0.01(-6.67%) |
Mar 09, 2018 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | 1,163,540 | -0.02(-9.09%) |
Mar 08, 2018 | 0.1800 | 0.1800 | 0.1550 | 0.1650 | 2,709,005 | -0.02(-10.81%) |
Mar 07, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 1,102,515 | -0.01(-5.13%) |
Mar 06, 2018 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 262,475 | -0.01(-4.88%) |
Mar 05, 2018 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 243,590 | +0.00(+0.00%) |
Mar 02, 2018 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 595,651 | +0.00(+0.00%) |
Mar 01, 2018 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 247,950 | -0.01(-4.65%) |
Feb 28, 2018 | 0.2150 | 0.2250 | 0.2050 | 0.2150 | 614,611 | +0.01(+4.88%) |
Feb 27, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 804,587 | -0.03(-10.87%) |
Feb 26, 2018 | 0.2000 | 0.2600 | 0.1950 | 0.2300 | 1,631,070 | +0.02(+9.52%) |
Feb 23, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 383,272 | +0.01(+2.44%) |
Feb 22, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.2050 | 825,799 | -0.02(-6.82%) |
Feb 21, 2018 | 0.2300 | 0.2400 | 0.2050 | 0.2200 | 369,786 | -0.01(-6.38%) |
Feb 20, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2350 | 741,307 | -0.01(-2.08%) |
Feb 16, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) | |
Feb 15, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 546,975 | +0.00(+0.00%) |
Feb 14, 2018 | 0.2500 | 0.2600 | 0.2300 | 0.2350 | 2,080,635 | -0.02(-6.00%) |
Feb 13, 2018 | 0.2550 | 0.2800 | 0.2500 | 0.2500 | 2,137,643 | +0.00(+0.00%) |
Feb 12, 2018 | 0.2150 | 0.2950 | 0.2050 | 0.2500 | 4,666,310 | +0.04(+16.28%) |
Feb 09, 2018 | 0.2150 | 0.2300 | 0.2100 | 0.2150 | 426,590 | +0.01(+2.38%) |
Feb 08, 2018 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 91,950 | +0.01(+2.44%) |
Feb 07, 2018 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 483,050 | +0.00(+0.00%) |
Feb 06, 2018 | 0.2000 | 0.2150 | 0.1700 | 0.2050 | 533,347 | +0.00(+2.50%) |
Feb 05, 2018 | 0.2150 | 0.2150 | 0.1650 | 0.2000 | 1,238,740 | -0.01(-6.98%) |
Feb 02, 2018 | 0.2300 | 0.2400 | 0.2000 | 0.2150 | 965,795 | -0.02(-10.42%) |
Feb 01, 2018 | 0.2700 | 0.2750 | 0.2350 | 0.2400 | 1,119,902 | -0.03(-11.11%) |
Jan 31, 2018 | 0.2450 | 0.2700 | 0.2300 | 0.2700 | 671,376 | +0.03(+10.20%) |
Jan 30, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2450 | 2,144,729 | -0.01(-3.92%) |
Jan 29, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 488,880 | -0.01(-3.77%) |
Jan 26, 2018 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 572,542 | -0.02(-5.36%) |
Jan 25, 2018 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 895,353 | -0.00(-1.75%) |
Jan 24, 2018 | 0.3250 | 0.3250 | 0.2650 | 0.2850 | 1,236,395 | -0.03(-9.52%) |
Jan 23, 2018 | 0.2900 | 0.3150 | 0.2400 | 0.3150 | 2,875,419 | +0.02(+6.78%) |
Jan 22, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.2950 | 1,115,766 | -0.03(-9.23%) |
Jan 19, 2018 | 0.3450 | 0.3500 | 0.3200 | 0.3250 | 820,929 | -0.01(-1.52%) |
Jan 18, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 1,046,441 | +0.01(+3.13%) |
Jan 17, 2018 | 0.3600 | 0.3600 | 0.2750 | 0.3200 | 2,914,580 | -0.05(-13.51%) |
Jan 16, 2018 | 0.4050 | 0.4150 | 0.3650 | 0.3700 | 1,326,969 | -0.04(-10.84%) |
Jan 15, 2018 | 0.3950 | 0.4200 | 0.3800 | 0.4150 | 749,163 | +0.02(+6.41%) |
Jan 12, 2018 | 0.4050 | 0.4050 | 0.3750 | 0.3900 | 537,800 | -0.01(-2.50%) |
Jan 11, 2018 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 548,550 | +0.01(+2.56%) |
Jan 10, 2018 | 0.3900 | 0.4050 | 0.3700 | 0.3900 | 1,071,648 | +0.00(+0.00%) |
Jan 09, 2018 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 1,190,676 | -0.03(-7.14%) |
Jan 08, 2018 | 0.4300 | 0.4400 | 0.3950 | 0.4200 | 2,615,899 | +0.03(+7.69%) |
Jan 05, 2018 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 1,082,200 | +0.03(+6.85%) |
Jan 04, 2018 | 0.4350 | 0.4350 | 0.3600 | 0.3650 | 1,907,675 | -0.05(-12.05%) |
Jan 03, 2018 | 0.4200 | 0.4400 | 0.3900 | 0.4150 | 1,324,693 | +0.01(+1.22%) |