Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.2774 | 0.2850 | 0.2650 | 0.2750 | 1,673,976 | -0.01(-3.47%) |
Jan 30, 2018 | 0.2865 | 0.2865 | 0.2630 | 0.2849 | 3,428,660 | -0.00(-1.66%) |
Jan 29, 2018 | 0.2930 | 0.3090 | 0.2897 | 0.2897 | 1,845,985 | -0.00(-0.10%) |
Jan 26, 2018 | 0.2790 | 0.3000 | 0.2790 | 0.2900 | 2,656,497 | +0.00(+0.00%) |
Jan 25, 2018 | 0.2799 | 0.2990 | 0.2750 | 0.2900 | 2,485,670 | +0.00(+0.00%) |
Jan 24, 2018 | 0.2970 | 0.3200 | 0.2850 | 0.2900 | 5,471,978 | -0.00(-1.51%) |
Jan 23, 2018 | 0.2900 | 0.3000 | 0.2780 | 0.2944 | 3,286,629 | +0.00(+1.53%) |
Jan 22, 2018 | 0.2732 | 0.2900 | 0.2732 | 0.2900 | 1,237,437 | +0.01(+4.52%) |
Jan 19, 2018 | 0.2949 | 0.3000 | 0.2750 | 0.2775 | 995,424 | -0.01(-4.78%) |
Jan 18, 2018 | 0.3049 | 0.3100 | 0.2850 | 0.2914 | 1,542,522 | -0.00(-1.54%) |
Jan 17, 2018 | 0.2820 | 0.3100 | 0.2810 | 0.2959 | 2,470,571 | +0.02(+5.70%) |
Jan 16, 2018 | 0.2700 | 0.2900 | 0.2594 | 0.2800 | 2,256,787 | +0.02(+7.94%) |
Jan 12, 2018 | 0.2594 | 0.2594 | 0.2594 | 0 | -0.03(-9.90%) | |
Jan 11, 2018 | 0.3000 | 0.3000 | 0.2790 | 0.2879 | 2,386,312 | -0.01(-4.03%) |
Jan 10, 2018 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 1,760,434 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3250 | 0.3299 | 0.2804 | 0.3000 | 2,766,075 | -0.00(-1.12%) |
Jan 08, 2018 | 0.3449 | 0.3450 | 0.2720 | 0.3034 | 7,964,467 | +0.01(+3.90%) |
Jan 05, 2018 | 0.2215 | 0.2950 | 0.2140 | 0.2920 | 10,219,829 | +0.05(+20.84%) |
Jan 04, 2018 | 0.3320 | 0.3350 | 0.2213 | 0.2416 | 19,374,188 | -0.09(-28.08%) |
Jan 03, 2018 | 0.4000 | 0.4000 | 0.3000 | 0.3360 | 13,461,759 | -0.05(-13.74%) |
Jan 02, 2018 | 0.4000 | 0.4200 | 0.3750 | 0.3895 | 9,294,986 | -0.00(-0.64%) |
Dec 29, 2017 | 0.3920 | 0.3920 | 0.3920 | 0 | +0.02(+6.23%) | |
Dec 28, 2017 | 0.3300 | 0.3770 | 0.3260 | 0.3690 | 9,954,606 | +0.04(+13.54%) |
Dec 27, 2017 | 0.3399 | 0.3400 | 0.2915 | 0.3250 | 8,300,318 | +0.01(+1.56%) |
Dec 26, 2017 | 0.2450 | 0.3250 | 0.2400 | 0.3200 | 9,901,207 | +0.08(+33.56%) |
Dec 22, 2017 | 0.2325 | 0.2410 | 0.2260 | 0.2396 | 2,356,005 | +0.01(+6.49%) |
Dec 21, 2017 | 0.2263 | 0.2400 | 0.2200 | 0.2250 | 3,140,071 | +0.00(+1.35%) |
Dec 20, 2017 | 0.2350 | 0.2375 | 0.2153 | 0.2220 | 1,084,415 | -0.01(-5.49%) |
Dec 19, 2017 | 0.2333 | 0.2375 | 0.2150 | 0.2349 | 1,734,124 | +0.01(+5.29%) |
Dec 18, 2017 | 0.2218 | 0.2480 | 0.2150 | 0.2231 | 2,523,871 | -0.00(-0.84%) |
Dec 15, 2017 | 0.2301 | 0.2350 | 0.2180 | 0.2250 | 1,755,336 | -0.01(-2.17%) |
Dec 14, 2017 | 0.2442 | 0.2500 | 0.2251 | 0.2300 | 2,403,791 | -0.01(-5.31%) |
Dec 13, 2017 | 0.2199 | 0.2475 | 0.2180 | 0.2429 | 5,854,081 | +0.02(+11.42%) |
Dec 12, 2017 | 0.2199 | 0.2200 | 0.2100 | 0.2180 | 2,846,179 | +0.00(+0.09%) |
Dec 11, 2017 | 0.2140 | 0.2170 | 0.2050 | 0.2178 | 1,811,772 | +0.00(+2.11%) |
Dec 08, 2017 | 0.2199 | 0.2199 | 0.2011 | 0.2133 | 1,364,197 | -0.00(-0.74%) |
Dec 07, 2017 | 0.2100 | 0.2277 | 0.1920 | 0.2149 | 3,310,636 | +0.01(+3.32%) |
Dec 06, 2017 | 0.2120 | 0.2200 | 0.2000 | 0.2080 | 1,395,353 | +0.00(+0.53%) |
Dec 05, 2017 | 0.2095 | 0.2290 | 0.1950 | 0.2069 | 5,830,896 | -0.00(-1.00%) |
Dec 04, 2017 | 0.1832 | 0.2118 | 0.1810 | 0.2090 | 5,562,734 | +0.03(+19.43%) |
Dec 01, 2017 | 0.1709 | 0.1750 | 0.1671 | 0.1750 | 906,619 | +0.00(+2.31%) |
Nov 30, 2017 | 0.1765 | 0.1780 | 0.1670 | 0.1711 | 2,078,732 | -0.00(-2.59%) |
Nov 29, 2017 | 0.1777 | 0.1934 | 0.1700 | 0.1756 | 4,076,889 | -0.00(-0.51%) |
Nov 28, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1765 | 1,521,969 | +0.00(+2.86%) |
Nov 27, 2017 | 0.1700 | 0.1790 | 0.1630 | 0.1716 | 1,925,983 | +0.00(+2.02%) |
Nov 24, 2017 | 0.1710 | 0.1740 | 0.1650 | 0.1682 | 422,006 | -0.01(-3.33%) |
Nov 22, 2017 | 0.1700 | 0.1750 | 0.1630 | 0.1740 | 699,646 | +0.00(+2.35%) |
Nov 21, 2017 | 0.1790 | 0.1800 | 0.1700 | 0.1700 | 752,059 | -0.01(-3.41%) |
Nov 20, 2017 | 0.1730 | 0.1800 | 0.1660 | 0.1760 | 1,489,700 | +0.00(+2.86%) |
Nov 17, 2017 | 0.1725 | 0.1750 | 0.1665 | 0.1711 | 694,026 | +0.00(+0.59%) |
Nov 16, 2017 | 0.1774 | 0.1800 | 0.1681 | 0.1701 | 735,545 | -0.01(-4.97%) |
Nov 15, 2017 | 0.1690 | 0.1800 | 0.1690 | 0.1790 | 1,400,200 | +0.01(+5.29%) |
Nov 14, 2017 | 0.1580 | 0.1798 | 0.1580 | 0.1700 | 471,828 | +0.00(+0.06%) |
Nov 13, 2017 | 0.1715 | 0.1845 | 0.1616 | 0.1699 | 1,227,904 | -0.00(-0.99%) |
Nov 10, 2017 | 0.1750 | 0.1845 | 0.1650 | 0.1716 | 1,255,111 | -0.00(-2.50%) |
Nov 09, 2017 | 0.1555 | 0.1800 | 0.1527 | 0.1760 | 3,122,094 | +0.02(+15.05%) |
Nov 08, 2017 | 0.1380 | 0.1540 | 0.1330 | 0.1530 | 1,718,966 | +0.02(+12.11%) |
Nov 07, 2017 | 0.1300 | 0.1400 | 0.1290 | 0.1364 | 1,215,786 | +0.01(+5.18%) |
Nov 06, 2017 | 0.1379 | 0.1379 | 0.1250 | 0.1297 | 1,477,353 | -0.01(-3.90%) |
Nov 03, 2017 | 0.1359 | 0.1370 | 0.1300 | 0.1350 | 680,156 | +0.00(+1.49%) |
Nov 02, 2017 | 0.1366 | 0.1366 | 0.1270 | 0.1330 | 1,405,602 | -0.00(-2.24%) |