Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1140 | 0.1220 | 0.1060 | 0.1120 | 8,882,993 | +0.01(+4.87%) |
Jan 30, 2018 | 0.1115 | 0.1130 | 0.1040 | 0.1068 | 14,008,433 | -0.00(-2.15%) |
Jan 29, 2018 | 0.1100 | 0.1201 | 0.1080 | 0.1091 | 13,536,730 | -0.00(-2.02%) |
Jan 26, 2018 | 0.1190 | 0.1190 | 0.1100 | 0.1114 | 14,659,984 | -0.00(-2.96%) |
Jan 25, 2018 | 0.1210 | 0.1210 | 0.1129 | 0.1148 | 13,253,310 | -0.00(-2.71%) |
Jan 24, 2018 | 0.1207 | 0.1215 | 0.1125 | 0.1180 | 14,333,127 | +0.00(+1.72%) |
Jan 23, 2018 | 0.1000 | 0.1210 | 0.1000 | 0.1160 | 29,360,746 | +0.01(+8.41%) |
Jan 22, 2018 | 0.1121 | 0.1127 | 0.1060 | 0.1070 | 26,142,548 | -0.00(-4.04%) |
Jan 19, 2018 | 0.1170 | 0.1175 | 0.1070 | 0.1115 | 31,838,980 | -0.00(-3.88%) |
Jan 18, 2018 | 0.1250 | 0.1250 | 0.1159 | 0.1160 | 27,140,360 | -0.01(-6.38%) |
Jan 17, 2018 | 0.1280 | 0.1280 | 0.1210 | 0.1239 | 15,826,727 | -0.00(-0.08%) |
Jan 16, 2018 | 0.1201 | 0.1290 | 0.1198 | 0.1240 | 21,734,134 | +0.00(+0.81%) |
Jan 12, 2018 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.01(-5.38%) | |
Jan 11, 2018 | 0.1410 | 0.1415 | 0.1250 | 0.1300 | 31,795,886 | -0.01(-7.80%) |
Jan 10, 2018 | 0.1550 | 0.1400 | 0.1410 | 15,735,847 | -0.01(-5.31%) | |
Jan 09, 2018 | 0.1599 | 0.1599 | 0.1399 | 0.1489 | 34,856,776 | -0.00(-0.73%) |
Jan 08, 2018 | 0.1360 | 0.1500 | 0.1339 | 0.1500 | 41,959,960 | +0.02(+12.11%) |
Jan 05, 2018 | 0.1230 | 0.1345 | 0.1050 | 0.1338 | 61,586,500 | +0.01(+10.03%) |
Jan 04, 2018 | 0.1635 | 0.1680 | 0.1100 | 0.1216 | 93,538,328 | -0.04(-24.85%) |
Jan 03, 2018 | 0.1740 | 0.1875 | 0.1600 | 0.1618 | 56,682,832 | -0.01(-4.60%) |
Jan 02, 2018 | 0.1537 | 0.1749 | 0.1503 | 0.1696 | 51,151,256 | +0.02(+13.29%) |
Dec 29, 2017 | 0.1497 | 0.1497 | 0.1497 | 0 | -0.01(-3.54%) | |
Dec 28, 2017 | 0.1300 | 0.1552 | 0.1295 | 0.1552 | 79,265,080 | +0.03(+22.30%) |
Dec 27, 2017 | 0.1125 | 0.1293 | 0.1100 | 0.1269 | 49,884,168 | +0.02(+15.89%) |
Dec 26, 2017 | 0.1080 | 0.1100 | 0.1049 | 0.1095 | 15,434,046 | +0.01(+5.09%) |
Dec 22, 2017 | 0.1080 | 0.1080 | 0.1020 | 0.1042 | 8,964,272 | +0.00(+2.06%) |
Dec 21, 2017 | 0.1060 | 0.1100 | 0.1000 | 0.1021 | 11,777,013 | -0.00(-2.76%) |
Dec 20, 2017 | 0.1025 | 0.1050 | 0.0987 | 0.1050 | 9,095,072 | +0.00(+2.94%) |
Dec 19, 2017 | 0.1030 | 0.1054 | 0.0998 | 0.1020 | 18,343,926 | -0.00(-3.31%) |
Dec 18, 2017 | 0.1065 | 0.1090 | 0.1033 | 0.1055 | 11,789,191 | +0.00(+0.47%) |
Dec 15, 2017 | 0.1045 | 0.1070 | 0.1000 | 0.1050 | 8,703,662 | +0.00(+2.84%) |
Dec 14, 2017 | 0.1095 | 0.1125 | 0.0990 | 0.1021 | 17,099,724 | -0.01(-6.33%) |
Dec 13, 2017 | 0.1100 | 0.1130 | 0.1080 | 0.1090 | 13,839,501 | +0.00(+0.00%) |
Dec 12, 2017 | 0.1080 | 0.1150 | 0.1060 | 0.1090 | 20,324,588 | +0.00(+1.87%) |
Dec 11, 2017 | 0.1082 | 0.1085 | 0.1050 | 0.1070 | 13,958,166 | +0.00(+0.94%) |
Dec 08, 2017 | 0.1075 | 0.1090 | 0.1038 | 0.1060 | 10,760,078 | +0.00(+0.47%) |
Dec 07, 2017 | 0.1098 | 0.1120 | 0.1037 | 0.1055 | 21,455,404 | -0.00(-2.85%) |
Dec 06, 2017 | 0.1064 | 0.1100 | 0.0975 | 0.1086 | 33,398,096 | +0.01(+4.93%) |
Dec 05, 2017 | 0.0975 | 0.1049 | 0.0967 | 0.1035 | 19,734,032 | +0.01(+6.59%) |
Dec 04, 2017 | 0.0975 | 0.0990 | 0.0962 | 0.0971 | 8,912,986 | +0.00(+0.31%) |
Dec 01, 2017 | 0.0953 | 0.1000 | 0.0945 | 0.0968 | 6,667,594 | +0.00(+0.31%) |
Nov 30, 2017 | 0.0980 | 0.0995 | 0.0940 | 0.0965 | 6,538,233 | -0.00(-0.41%) |
Nov 29, 2017 | 0.1045 | 0.1070 | 0.0940 | 0.0969 | 10,049,358 | -0.01(-4.91%) |
Nov 28, 2017 | 0.0995 | 0.1031 | 0.0990 | 0.1019 | 9,744,604 | -0.00(-1.54%) |
Nov 27, 2017 | 0.1098 | 0.1100 | 0.1010 | 0.1035 | 15,995,654 | -0.00(-3.27%) |
Nov 24, 2017 | 0.0989 | 0.1090 | 0.0980 | 0.1070 | 10,065,712 | +0.01(+10.20%) |
Nov 22, 2017 | 0.0974 | 0.1000 | 0.0960 | 0.0971 | 9,970,270 | +0.00(+1.15%) |
Nov 21, 2017 | 0.0900 | 0.0975 | 0.0890 | 0.0960 | 11,147,923 | +0.01(+8.11%) |
Nov 20, 2017 | 0.0920 | 0.0920 | 0.0872 | 0.0888 | 7,812,430 | -0.00(-4.00%) |
Nov 17, 2017 | 0.0927 | 0.0940 | 0.0900 | 0.0925 | 5,786,757 | -0.00(-1.60%) |
Nov 16, 2017 | 0.0935 | 0.0965 | 0.0920 | 0.0940 | 6,014,310 | +0.00(+1.08%) |
Nov 15, 2017 | 0.0912 | 0.0970 | 0.0870 | 0.0930 | 9,020,070 | +0.00(+2.81%) |
Nov 14, 2017 | 0.0960 | 0.0990 | 0.0876 | 0.0905 | 14,070,703 | -0.00(-4.78%) |
Nov 13, 2017 | 0.1075 | 0.1080 | 0.0934 | 0.0950 | 12,563,904 | -0.01(-10.31%) |
Nov 10, 2017 | 0.1024 | 0.1090 | 0.1020 | 0.1059 | 9,041,241 | +0.00(+3.85%) |
Nov 09, 2017 | 0.0995 | 0.1047 | 0.0960 | 0.1020 | 7,510,118 | +0.01(+6.36%) |
Nov 08, 2017 | 0.1195 | 0.1199 | 0.0800 | 0.0959 | 28,798,012 | -0.02(-18.11%) |
Nov 07, 2017 | 0.1080 | 0.1180 | 0.1080 | 0.1171 | 18,380,936 | +0.01(+8.34%) |
Nov 06, 2017 | 0.1035 | 0.1090 | 0.1000 | 0.1081 | 20,773,640 | +0.01(+10.42%) |
Nov 03, 2017 | 0.0895 | 0.0995 | 0.0890 | 0.0979 | 20,060,288 | +0.01(+9.77%) |
Nov 02, 2017 | 0.0805 | 0.0895 | 0.0800 | 0.0892 | 13,088,714 | +0.01(+10.10%) |