Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0260 | 0.0265 | 0.0240 | 0.0243 | 37,328,224 | -0.00(-5.81%) |
Jan 30, 2018 | 0.0257 | 0.0260 | 0.0255 | 0.0258 | 31,639,552 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0271 | 0.0278 | 0.0251 | 0.0258 | 45,520,016 | -0.00(-7.19%) |
Jan 26, 2018 | 0.0290 | 0.0295 | 0.0272 | 0.0278 | 38,732,448 | -0.00(-1.07%) |
Jan 25, 2018 | 0.0292 | 0.0300 | 0.0280 | 0.0281 | 29,403,536 | -0.00(-2.09%) |
Jan 24, 2018 | 0.0293 | 0.0295 | 0.0280 | 0.0287 | 16,472,024 | -0.00(-1.03%) |
Jan 23, 2018 | 0.0284 | 0.0295 | 0.0275 | 0.0290 | 19,221,958 | +0.00(+2.11%) |
Jan 22, 2018 | 0.0300 | 0.0304 | 0.0280 | 0.0284 | 31,146,856 | -0.00(-0.53%) |
Jan 19, 2018 | 0.0267 | 0.0295 | 0.0265 | 0.0285 | 37,835,044 | +0.00(+6.53%) |
Jan 18, 2018 | 0.0285 | 0.0300 | 0.0260 | 0.0268 | 42,542,224 | -0.00(-1.83%) |
Jan 17, 2018 | 0.0310 | 0.0320 | 0.0263 | 0.0273 | 64,433,416 | -0.00(-7.14%) |
Jan 16, 2018 | 0.0316 | 0.0329 | 0.0270 | 0.0294 | 57,362,336 | -0.00(-2.65%) |
Jan 12, 2018 | 0.0302 | 0.0302 | 0.0302 | 0 | -0.00(-7.93%) | |
Jan 11, 2018 | 0.0311 | 0.0330 | 0.0290 | 0.0328 | 56,059,204 | +0.00(+4.79%) |
Jan 10, 2018 | 0.0339 | 0.0340 | 0.0306 | 0.0313 | 54,974,336 | -0.00(-7.40%) |
Jan 09, 2018 | 0.0379 | 0.0399 | 0.0302 | 0.0338 | 84,609,408 | -0.00(-6.63%) |
Jan 08, 2018 | 0.0341 | 0.0386 | 0.0330 | 0.0362 | 77,723,112 | +0.00(+8.71%) |
Jan 05, 2018 | 0.0295 | 0.0350 | 0.0250 | 0.0333 | 158,737,728 | +0.00(+10.63%) |
Jan 04, 2018 | 0.0395 | 0.0400 | 0.0300 | 0.0301 | 168,677,344 | -0.01(-24.75%) |
Jan 03, 2018 | 0.0498 | 0.0595 | 0.0352 | 0.0400 | 322,240,640 | -0.00(-6.98%) |
Jan 02, 2018 | 0.0319 | 0.0449 | 0.0305 | 0.0430 | 170,299,472 | +0.01(+41.91%) |
Dec 29, 2017 | 0.0303 | 0.0303 | 0.0303 | 0 | +0.00(+10.99%) | |
Dec 28, 2017 | 0.0272 | 0.0275 | 0.0250 | 0.0273 | 59,508,256 | +0.00(+1.87%) |
Dec 27, 2017 | 0.0250 | 0.0275 | 0.0248 | 0.0268 | 67,724,840 | +0.00(+8.50%) |
Dec 26, 2017 | 0.0233 | 0.0247 | 0.0225 | 0.0247 | 31,942,072 | +0.00(+6.01%) |
Dec 22, 2017 | 0.0236 | 0.0240 | 0.0222 | 0.0233 | 19,261,128 | +0.00(+0.87%) |
Dec 21, 2017 | 0.0233 | 0.0238 | 0.0222 | 0.0231 | 20,179,598 | -0.00(-0.86%) |
Dec 20, 2017 | 0.0231 | 0.0240 | 0.0225 | 0.0233 | 15,493,980 | +0.00(+2.64%) |
Dec 19, 2017 | 0.0235 | 0.0240 | 0.0226 | 0.0227 | 17,067,950 | -0.00(-0.87%) |
Dec 18, 2017 | 0.0216 | 0.0229 | 0.0210 | 0.0229 | 19,073,936 | +0.00(+7.05%) |
Dec 15, 2017 | 0.0230 | 0.0230 | 0.0210 | 0.0214 | 17,997,698 | -0.00(-2.76%) |
Dec 14, 2017 | 0.0240 | 0.0249 | 0.0211 | 0.0220 | 40,565,448 | -0.00(-5.98%) |
Dec 13, 2017 | 0.0255 | 0.0256 | 0.0230 | 0.0234 | 35,514,872 | -0.00(-3.70%) |
Dec 12, 2017 | 0.0237 | 0.0260 | 0.0235 | 0.0243 | 59,810,660 | +0.00(+4.74%) |
Dec 11, 2017 | 0.0222 | 0.0242 | 0.0220 | 0.0232 | 41,247,660 | +0.00(+6.42%) |
Dec 08, 2017 | 0.0208 | 0.0220 | 0.0208 | 0.0218 | 29,810,348 | +0.00(+5.31%) |
Dec 07, 2017 | 0.0204 | 0.0210 | 0.0195 | 0.0207 | 21,492,460 | +0.00(+4.02%) |
Dec 06, 2017 | 0.0205 | 0.0210 | 0.0196 | 0.0199 | 12,706,731 | +0.00(+1.53%) |
Dec 05, 2017 | 0.0200 | 0.0219 | 0.0190 | 0.0196 | 33,077,364 | -0.00(-1.51%) |
Dec 04, 2017 | 0.0208 | 0.0210 | 0.0201 | 0.0199 | 30,800,488 | -0.00(-2.92%) |
Dec 01, 2017 | 0.0176 | 0.0205 | 0.0170 | 0.0205 | 29,440,968 | +0.00(+17.82%) |
Nov 30, 2017 | 0.0176 | 0.0176 | 0.0168 | 0.0174 | 13,741,011 | -0.00(-0.51%) |
Nov 29, 2017 | 0.0184 | 0.0184 | 0.0168 | 0.0175 | 26,001,946 | -0.00(-2.83%) |
Nov 28, 2017 | 0.0169 | 0.0183 | 0.0166 | 0.0180 | 41,759,020 | +0.00(+5.88%) |
Nov 27, 2017 | 0.0169 | 0.0170 | 0.0165 | 0.0170 | 24,596,288 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0169 | 0.0170 | 0.0165 | 0.0170 | 10,027,717 | +0.00(+1.80%) |
Nov 22, 2017 | 0.0171 | 0.0172 | 0.0165 | 0.0167 | 14,823,504 | -0.00(-1.76%) |
Nov 21, 2017 | 0.0171 | 0.0176 | 0.0166 | 0.0170 | 15,273,548 | +0.00(+2.42%) |
Nov 20, 2017 | 0.0175 | 0.0175 | 0.0161 | 0.0166 | 35,253,576 | -0.00(-4.60%) |
Nov 17, 2017 | 0.0174 | 0.0175 | 0.0170 | 0.0174 | 16,734,159 | -0.00(-1.58%) |
Nov 16, 2017 | 0.0181 | 0.0181 | 0.0173 | 0.0177 | 16,518,338 | -0.00(-1.23%) |
Nov 15, 2017 | 0.0173 | 0.0183 | 0.0173 | 0.0179 | 18,764,952 | +0.00(+1.13%) |
Nov 14, 2017 | 0.0174 | 0.0180 | 0.0166 | 0.0177 | 30,757,016 | +0.00(+1.14%) |
Nov 13, 2017 | 0.0179 | 0.0180 | 0.0170 | 0.0175 | 38,120,364 | -0.00(-3.85%) |
Nov 10, 2017 | 0.0184 | 0.0185 | 0.0178 | 0.0182 | 21,735,076 | -0.00(-1.09%) |
Nov 09, 2017 | 0.0186 | 0.0189 | 0.0180 | 0.0184 | 21,524,124 | -0.00(-1.59%) |
Nov 08, 2017 | 0.0194 | 0.0195 | 0.0184 | 0.0187 | 16,203,820 | -0.00(-1.95%) |
Nov 07, 2017 | 0.0193 | 0.0195 | 0.0183 | 0.0191 | 39,137,012 | -0.00(-1.70%) |
Nov 06, 2017 | 0.0192 | 0.0206 | 0.0187 | 0.0194 | 47,486,536 | +0.00(+2.63%) |
Nov 03, 2017 | 0.0182 | 0.0196 | 0.0182 | 0.0189 | 24,595,516 | +0.00(+3.85%) |
Nov 02, 2017 | 0.0184 | 0.0187 | 0.0178 | 0.0182 | 24,398,496 | -0.00(-2.67%) |