Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1010 | 0.1030 | 0.0912 | 0.0941 | 11,370,882 | -0.01(-6.83%) |
Jan 30, 2018 | 0.1065 | 0.1095 | 0.1020 | 0.1010 | 12,437,799 | -0.01(-7.76%) |
Jan 29, 2018 | 0.1180 | 0.1200 | 0.1090 | 0.1095 | 7,840,075 | -0.01(-7.20%) |
Jan 26, 2018 | 0.1200 | 0.1253 | 0.1170 | 0.1180 | 4,729,940 | -0.00(-3.20%) |
Jan 25, 2018 | 0.1268 | 0.1300 | 0.1200 | 0.1219 | 4,079,838 | -0.00(-3.10%) |
Jan 24, 2018 | 0.1200 | 0.1300 | 0.1171 | 0.1258 | 4,886,908 | +0.01(+4.83%) |
Jan 23, 2018 | 0.1197 | 0.1260 | 0.1150 | 0.1200 | 5,470,538 | +0.00(+0.84%) |
Jan 22, 2018 | 0.1201 | 0.1250 | 0.1180 | 0.1190 | 6,058,155 | -0.01(-5.71%) |
Jan 19, 2018 | 0.1311 | 0.1380 | 0.1240 | 0.1262 | 6,456,702 | -0.00(-3.59%) |
Jan 18, 2018 | 0.1280 | 0.1380 | 0.1255 | 0.1309 | 12,541,637 | +0.01(+7.30%) |
Jan 17, 2018 | 0.1242 | 0.1280 | 0.1120 | 0.1220 | 14,672,274 | -0.01(-4.69%) |
Jan 16, 2018 | 0.1401 | 0.1416 | 0.1240 | 0.1280 | 17,372,788 | -0.01(-9.73%) |
Jan 12, 2018 | 0.1418 | 0.1418 | 0.1418 | 0 | +0.02(+12.46%) | |
Jan 11, 2018 | 0.1174 | 0.1350 | 0.1120 | 0.1261 | 15,601,957 | +0.00(+3.18%) |
Jan 10, 2018 | 0.1323 | 0.1323 | 0.1220 | 0.1222 | 10,880,660 | -0.01(-7.42%) |
Jan 09, 2018 | 0.1351 | 0.1370 | 0.1180 | 0.1320 | 26,760,960 | -0.01(-4.14%) |
Jan 08, 2018 | 0.1640 | 0.1640 | 0.1320 | 0.1377 | 50,298,504 | -0.04(-23.46%) |
Jan 05, 2018 | 0.1651 | 0.1900 | 0.1650 | 0.1799 | 12,572,660 | +0.01(+6.53%) |
Jan 04, 2018 | 0.1715 | 0.1750 | 0.1500 | 0.1689 | 26,491,740 | -0.02(-9.06%) |
Jan 03, 2018 | 0.2125 | 0.2130 | 0.1800 | 0.1857 | 26,634,520 | -0.02(-11.15%) |
Jan 02, 2018 | 0.2325 | 0.2350 | 0.2020 | 0.2090 | 14,938,075 | -0.01(-5.00%) |
Dec 29, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+5.77%) | |
Dec 28, 2017 | 0.2026 | 0.2199 | 0.1960 | 0.2080 | 13,227,553 | -0.01(-6.31%) |
Dec 27, 2017 | 0.2450 | 0.2540 | 0.2150 | 0.2220 | 18,944,372 | -0.02(-8.00%) |
Dec 26, 2017 | 0.2255 | 0.2520 | 0.2240 | 0.2413 | 24,616,122 | +0.03(+12.76%) |
Dec 22, 2017 | 0.1716 | 0.2180 | 0.1384 | 0.2140 | 51,594,040 | +0.01(+2.88%) |
Dec 21, 2017 | 0.2745 | 0.2935 | 0.1998 | 0.2080 | 54,772,200 | -0.05(-20.00%) |
Dec 20, 2017 | 0.2671 | 0.3070 | 0.2210 | 0.2600 | 69,609,152 | +0.01(+4.08%) |
Dec 19, 2017 | 0.2390 | 0.3000 | 0.1802 | 0.2498 | 110,518,792 | +0.03(+12.27%) |
Dec 18, 2017 | 0.1525 | 0.2500 | 0.1450 | 0.2225 | 132,134,864 | +0.08(+60.94%) |
Dec 15, 2017 | 0.1216 | 0.1489 | 0.1187 | 0.1383 | 32,187,548 | +0.02(+19.08%) |
Dec 14, 2017 | 0.1217 | 0.1275 | 0.1110 | 0.1161 | 16,779,440 | -0.01(-5.99%) |
Dec 13, 2017 | 0.1450 | 0.1490 | 0.1150 | 0.1235 | 32,013,356 | -0.02(-12.97%) |
Dec 12, 2017 | 0.1450 | 0.1650 | 0.1375 | 0.1419 | 60,293,352 | +0.01(+4.57%) |
Dec 11, 2017 | 0.1119 | 0.1371 | 0.1070 | 0.1357 | 45,096,064 | +0.03(+29.86%) |
Dec 08, 2017 | 0.1001 | 0.1080 | 0.0931 | 0.1045 | 16,048,268 | +0.00(+4.50%) |
Dec 07, 2017 | 0.1123 | 0.1140 | 0.1000 | 0.1000 | 19,031,672 | -0.01(-8.26%) |
Dec 06, 2017 | 0.1129 | 0.1130 | 0.1055 | 0.1090 | 15,156,160 | -0.00(-1.27%) |
Dec 05, 2017 | 0.1164 | 0.1165 | 0.1040 | 0.1104 | 14,989,016 | -0.00(-3.92%) |
Dec 04, 2017 | 0.1200 | 0.1245 | 0.1098 | 0.1149 | 26,418,444 | +0.00(+1.23%) |
Dec 01, 2017 | 0.1055 | 0.1135 | 0.1000 | 0.1135 | 22,434,056 | +0.01(+14.65%) |
Nov 30, 2017 | 0.0990 | 0.0990 | 0.0850 | 0.0990 | 34,769,112 | -0.00(-1.10%) |
Nov 29, 2017 | 0.1169 | 0.1230 | 0.0941 | 0.1001 | 59,226,920 | -0.01(-8.25%) |
Nov 28, 2017 | 0.1407 | 0.1420 | 0.1010 | 0.1091 | 55,104,180 | -0.03(-20.45%) |
Nov 27, 2017 | 0.1440 | 0.1845 | 0.1350 | 0.1371 | 82,908,688 | +0.01(+5.50%) |
Nov 24, 2017 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | 29,752,140 | +0.04(+46.22%) |
Nov 22, 2017 | 0.0912 | 0.0920 | 0.0875 | 0.0889 | 9,495,559 | -0.00(-4.19%) |
Nov 21, 2017 | 0.1029 | 0.1030 | 0.0880 | 0.0928 | 19,111,756 | -0.01(-9.08%) |
Nov 20, 2017 | 0.0905 | 0.1070 | 0.0880 | 0.1021 | 19,149,464 | +0.01(+13.41%) |
Nov 17, 2017 | 0.0968 | 0.0980 | 0.0890 | 0.0900 | 7,308,092 | -0.01(-5.26%) |
Nov 16, 2017 | 0.0882 | 0.0965 | 0.0880 | 0.0950 | 9,124,909 | +0.01(+7.95%) |
Nov 15, 2017 | 0.0860 | 0.0910 | 0.0840 | 0.0880 | 4,587,761 | +0.00(+4.89%) |
Nov 14, 2017 | 0.0848 | 0.0867 | 0.0800 | 0.0839 | 5,333,758 | -0.00(-1.53%) |
Nov 13, 2017 | 0.0897 | 0.0930 | 0.0830 | 0.0852 | 8,831,416 | -0.00(-4.05%) |
Nov 10, 2017 | 0.0930 | 0.0940 | 0.0850 | 0.0888 | 14,108,103 | -0.01(-6.33%) |
Nov 09, 2017 | 0.1070 | 0.1095 | 0.0872 | 0.0948 | 22,177,608 | -0.01(-7.60%) |
Nov 08, 2017 | 0.0840 | 0.1030 | 0.0800 | 0.1026 | 28,591,960 | +0.02(+23.61%) |
Nov 07, 2017 | 0.0958 | 0.0960 | 0.0800 | 0.0830 | 23,772,800 | -0.01(-13.18%) |
Nov 06, 2017 | 0.1079 | 0.1088 | 0.0952 | 0.0956 | 21,374,068 | -0.01(-7.63%) |
Nov 03, 2017 | 0.1130 | 0.1199 | 0.1010 | 0.1035 | 13,669,667 | -0.01(-8.89%) |
Nov 02, 2017 | 0.1270 | 0.1360 | 0.1065 | 0.1136 | 24,640,658 | -0.01(-10.55%) |