Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 785,895 | -0.01(-6.38%) |
Jan 30, 2018 | 0.2200 | 0.2350 | 0.2000 | 0.2350 | 2,208,201 | +0.00(+2.17%) |
Jan 29, 2018 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 1,098,629 | -0.01(-4.17%) |
Jan 26, 2018 | 0.2350 | 0.2450 | 0.2250 | 0.2400 | 735,643 | +0.01(+4.35%) |
Jan 25, 2018 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 1,743,680 | -0.00(-2.13%) |
Jan 24, 2018 | 0.2500 | 0.2550 | 0.2350 | 0.2350 | 1,676,666 | -0.03(-9.62%) |
Jan 23, 2018 | 0.2800 | 0.2850 | 0.2450 | 0.2600 | 3,777,300 | -0.02(-7.14%) |
Jan 22, 2018 | 0.2200 | 0.2800 | 0.2000 | 0.2800 | 7,954,800 | +0.07(+33.33%) |
Jan 19, 2018 | 0.1900 | 0.2100 | 0.1850 | 0.2100 | 2,671,137 | +0.01(+5.00%) |
Jan 18, 2018 | 0.2300 | 0.2300 | 0.1950 | 0.2000 | 5,417,769 | -0.02(-11.11%) |
Jan 17, 2018 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 3,133,767 | -0.02(-8.16%) |
Jan 16, 2018 | 0.2600 | 0.2700 | 0.2350 | 0.2450 | 2,988,185 | -0.01(-2.00%) |
Jan 15, 2018 | 0.2100 | 0.2550 | 0.2000 | 0.2500 | 3,041,430 | +0.02(+8.70%) |
Jan 12, 2018 | 0.2650 | 0.2750 | 0.2000 | 0.2300 | 5,315,291 | -0.05(-17.86%) |
Jan 11, 2018 | 0.3050 | 0.3050 | 0.2700 | 0.2800 | 3,350,139 | -0.01(-3.45%) |
Jan 10, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 2,281,251 | -0.02(-6.45%) |
Jan 09, 2018 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 2,257,299 | -0.01(-1.59%) |
Jan 08, 2018 | 0.3100 | 0.3300 | 0.3050 | 0.3150 | 2,813,873 | +0.03(+8.62%) |
Jan 05, 2018 | 0.2600 | 0.3050 | 0.2600 | 0.2900 | 2,707,493 | +0.01(+1.75%) |
Jan 04, 2018 | 0.3300 | 0.3300 | 0.2300 | 0.2850 | 6,403,606 | -0.05(-13.64%) |
Jan 03, 2018 | 0.3550 | 0.3650 | 0.3200 | 0.3300 | 5,116,208 | -0.01(-2.94%) |
Jan 02, 2018 | 0.3550 | 0.3550 | 0.3000 | 0.3400 | 4,720,783 | -0.00(-1.45%) |
Dec 29, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+1.47%) | |
Dec 28, 2017 | 0.3300 | 0.3400 | 0.3000 | 0.3400 | 9,774,922 | +0.11(+44.68%) |
Dec 27, 2017 | 0.1750 | 0.2450 | 0.1750 | 0.2350 | 8,847,642 | +0.06(+38.24%) |
Dec 22, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Dec 21, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 1,689,196 | -0.01(-2.70%) |
Dec 20, 2017 | 0.1850 | 0.1850 | 0.1700 | 0.1850 | 2,641,730 | +0.01(+2.78%) |
Dec 19, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 2,063,816 | -0.01(-2.70%) |
Dec 18, 2017 | 0.1900 | 0.1900 | 0.1750 | 0.1850 | 2,503,213 | +0.00(+0.00%) |
Dec 15, 2017 | 0.1800 | 0.1850 | 0.1600 | 0.1850 | 4,103,006 | +0.01(+8.82%) |
Dec 14, 2017 | 0.2100 | 0.2150 | 0.1600 | 0.1700 | 10,173,600 | -0.02(-10.53%) |
Dec 13, 2017 | 0.1550 | 0.2500 | 0.1550 | 0.1900 | 35,310,564 | +0.05(+40.74%) |
Dec 12, 2017 | 0.1000 | 0.1350 | 0.0950 | 0.1350 | 8,125,231 | +0.04(+42.11%) |
Dec 11, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 1,419,180 | -0.01(-5.00%) |
Dec 08, 2017 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 764,350 | +0.01(+5.26%) |
Dec 07, 2017 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 1,479,221 | -0.01(-9.52%) |
Dec 06, 2017 | 0.1050 | 0.1100 | 0.0950 | 0.1050 | 1,663,267 | +0.00(+0.00%) |
Dec 05, 2017 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 952,825 | -0.01(-8.70%) |
Dec 04, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 4,359,665 | +0.00(+0.00%) |
Dec 01, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 2,086,923 | -0.00(-4.17%) |
Nov 30, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 2,289,673 | +0.01(+9.09%) |
Nov 29, 2017 | 0.1000 | 0.1250 | 0.1000 | 0.1100 | 5,011,612 | +0.01(+10.00%) |
Nov 28, 2017 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 7,916,358 | -0.01(-13.04%) |
Nov 27, 2017 | 0.1400 | 0.1450 | 0.1000 | 0.1150 | 15,816,473 | -0.01(-11.54%) |
Nov 24, 2017 | 0.1050 | 0.1350 | 0.1000 | 0.1300 | 22,762,934 | +0.04(+36.84%) |
Nov 23, 2017 | 0.0650 | 0.1000 | 0.0650 | 0.0950 | 13,894,795 | +0.04(+58.33%) |
Nov 22, 2017 | 0.0550 | 0.0700 | 0.0500 | 0.0600 | 7,237,087 | +0.00(+9.09%) |
Nov 21, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 1,793,521 | +0.00(+10.00%) |
Nov 20, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 1,363,165 | -0.00(-9.09%) |
Nov 17, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 575,092 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 1,163,631 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 3,038,772 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 8,251,757 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 6,418,258 | +0.01(+22.22%) |
Nov 10, 2017 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 4,086,174 | +0.00(+12.50%) |
Nov 09, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 968,007 | +0.00(+14.29%) |
Nov 08, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 761,900 | -0.01(-22.22%) |
Nov 07, 2017 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 1,001,625 | +0.00(+12.50%) |
Nov 06, 2017 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 1,520,500 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 220,308 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 301,833 | -0.00(-11.11%) |