Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1720 | 0.1720 | 0.1320 | 0.1600 | 440,767 | -0.01(-6.98%) |
Jan 30, 2018 | 0.1630 | 0.1750 | 0.1630 | 0.1720 | 141,993 | +0.00(+1.18%) |
Jan 29, 2018 | 0.1603 | 0.1710 | 0.1603 | 0.1700 | 93,499 | -0.00(-1.73%) |
Jan 26, 2018 | 0.1800 | 0.1800 | 0.1603 | 0.1730 | 129,432 | -0.00(-0.57%) |
Jan 25, 2018 | 0.1700 | 0.1760 | 0.1700 | 0.1740 | 15,372 | +0.00(+2.35%) |
Jan 24, 2018 | 0.1776 | 0.1850 | 0.1700 | 0.1700 | 36,552 | -0.00(-0.12%) |
Jan 23, 2018 | 0.2000 | 0.2079 | 0.1702 | 0.1702 | 169,774 | -0.03(-14.90%) |
Jan 22, 2018 | 0.1750 | 0.2000 | 0.1700 | 0.2000 | 87,464 | +0.02(+11.11%) |
Jan 19, 2018 | 0.1820 | 0.1900 | 0.1650 | 0.1800 | 229,238 | -0.01(-5.26%) |
Jan 18, 2018 | 0.1947 | 0.2000 | 0.1721 | 0.1900 | 150,343 | -0.01(-4.86%) |
Jan 17, 2018 | 0.2001 | 0.2300 | 0.1600 | 0.1997 | 310,933 | -0.03(-13.17%) |
Jan 16, 2018 | 0.2901 | 0.3000 | 0.2300 | 0.2300 | 1,206,976 | -0.06(-20.72%) |
Jan 12, 2018 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.01(-3.30%) | |
Jan 11, 2018 | 0.3350 | 0.3350 | 0.2815 | 0.3000 | 213,796 | -0.03(-9.91%) |
Jan 10, 2018 | 0.3398 | 0.3398 | 0.3300 | 0.3330 | 46,211 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3400 | 0.3400 | 0.3330 | 0.3330 | 95,715 | -0.01(-2.06%) |
Jan 08, 2018 | 0.3700 | 0.3700 | 0.3301 | 0.3400 | 90,746 | -0.02(-5.56%) |
Jan 05, 2018 | 0.3700 | 0.3700 | 0.3420 | 0.3600 | 108,348 | -0.00(-0.14%) |
Jan 04, 2018 | 0.3422 | 0.3700 | 0.3421 | 0.3605 | 115,843 | +0.02(+5.35%) |
Jan 03, 2018 | 0.3500 | 0.3500 | 0.3422 | 0.3422 | 104,258 | -0.01(-2.23%) |
Jan 02, 2018 | 0.3421 | 0.3500 | 0.3421 | 0.3500 | 119,291 | +0.01(+2.31%) |
Dec 29, 2017 | 0.3421 | 0.3421 | 0.3421 | 0 | -0.00(-1.27%) | |
Dec 28, 2017 | 0.3410 | 0.3500 | 0.3410 | 0.3465 | 91,181 | -0.00(-0.97%) |
Dec 27, 2017 | 0.3500 | 0.3750 | 0.3409 | 0.3499 | 181,877 | -0.00(-0.06%) |
Dec 26, 2017 | 0.3409 | 0.3840 | 0.3409 | 0.3501 | 108,322 | +0.00(+0.03%) |
Dec 22, 2017 | 0.3502 | 0.3700 | 0.3450 | 0.3500 | 122,365 | -0.00(-0.57%) |
Dec 21, 2017 | 0.3601 | 0.3700 | 0.3500 | 0.3520 | 180,616 | -0.01(-2.25%) |
Dec 20, 2017 | 0.3800 | 0.3850 | 0.3600 | 0.3601 | 136,392 | -0.01(-2.94%) |
Dec 19, 2017 | 0.3520 | 0.4100 | 0.3520 | 0.3710 | 141,923 | -0.03(-8.37%) |
Dec 18, 2017 | 0.3800 | 0.4049 | 0.3500 | 0.4049 | 156,478 | +0.02(+6.55%) |
Dec 15, 2017 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 67,533 | -0.01(-1.55%) |
Dec 14, 2017 | 0.4190 | 0.4190 | 0.3800 | 0.3860 | 150,569 | -0.03(-7.96%) |
Dec 13, 2017 | 0.3970 | 0.4200 | 0.3890 | 0.4194 | 72,877 | +0.02(+6.18%) |
Dec 12, 2017 | 0.3950 | 0.4200 | 0.3900 | 0.3950 | 103,341 | +0.00(+0.00%) |
Dec 11, 2017 | 0.3921 | 0.4083 | 0.3921 | 0.3950 | 39,476 | -0.00(-0.62%) |
Dec 08, 2017 | 0.4290 | 0.4300 | 0.3975 | 0.3975 | 27,707 | +0.01(+1.36%) |
Dec 07, 2017 | 0.3900 | 0.4300 | 0.3900 | 0.3921 | 36,498 | +0.00(+0.28%) |
Dec 06, 2017 | 0.4100 | 0.4299 | 0.3910 | 0.3910 | 24,953 | -0.02(-4.63%) |
Dec 05, 2017 | 0.4050 | 0.4130 | 0.3900 | 0.4100 | 46,616 | -0.02(-4.65%) |
Dec 04, 2017 | 0.4200 | 0.4390 | 0.3850 | 0.4300 | 218,050 | +0.01(+2.38%) |
Dec 01, 2017 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | 140,599 | +0.03(+7.69%) |
Nov 30, 2017 | 0.4275 | 0.4500 | 0.3900 | 0.3900 | 256,803 | -0.04(-9.30%) |
Nov 29, 2017 | 0.4400 | 0.4700 | 0.4300 | 0.4300 | 127,677 | -0.01(-2.27%) |
Nov 28, 2017 | 0.3900 | 0.4600 | 0.3900 | 0.4400 | 299,177 | +0.03(+7.98%) |
Nov 27, 2017 | 0.3800 | 0.4200 | 0.3800 | 0.4075 | 153,655 | +0.02(+5.84%) |
Nov 24, 2017 | 0.4099 | 0.4100 | 0.3810 | 0.3850 | 178,641 | -0.02(-6.07%) |
Nov 22, 2017 | 0.4050 | 0.4100 | 0.3900 | 0.4099 | 110,649 | -0.00(-0.02%) |
Nov 21, 2017 | 0.4011 | 0.4150 | 0.3900 | 0.4100 | 90,586 | +0.01(+2.22%) |
Nov 20, 2017 | 0.4310 | 0.4500 | 0.3900 | 0.4011 | 190,574 | -0.03(-6.72%) |
Nov 17, 2017 | 0.4600 | 0.4700 | 0.3800 | 0.4300 | 269,389 | -0.03(-6.52%) |
Nov 16, 2017 | 0.4576 | 0.4800 | 0.4500 | 0.4600 | 294,478 | +0.00(+0.00%) |
Nov 15, 2017 | 0.4551 | 0.4949 | 0.4501 | 0.4600 | 165,779 | +0.01(+2.20%) |
Nov 14, 2017 | 0.4252 | 0.5050 | 0.4000 | 0.4501 | 340,013 | +0.00(+1.03%) |
Nov 13, 2017 | 0.4571 | 0.4600 | 0.3600 | 0.4455 | 623,470 | -0.01(-2.54%) |
Nov 10, 2017 | 0.4700 | 0.5280 | 0.4550 | 0.4571 | 445,430 | +0.01(+1.35%) |