Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2690 | 0.3200 | 0.2120 | 0.2549 | 100,192,408 | +0.03(+13.59%) |
Feb 27, 2018 | 0.1900 | 0.2301 | 0.1845 | 0.2244 | 47,815,388 | +0.05(+25.29%) |
Feb 26, 2018 | 0.1680 | 0.1840 | 0.1620 | 0.1791 | 11,206,852 | +0.02(+9.88%) |
Feb 23, 2018 | 0.1650 | 0.1660 | 0.1600 | 0.1630 | 3,928,073 | +0.00(+1.88%) |
Feb 22, 2018 | 0.1600 | 0.1650 | 0.1522 | 0.1600 | 5,586,451 | +0.00(+1.59%) |
Feb 21, 2018 | 0.1540 | 0.1589 | 0.1510 | 0.1575 | 3,480,076 | -0.00(-0.32%) |
Feb 20, 2018 | 0.1690 | 0.1690 | 0.1550 | 0.1580 | 6,564,576 | +0.00(+0.70%) |
Feb 16, 2018 | 0.1569 | 0.1569 | 0.1569 | 0 | +0.01(+8.21%) | |
Feb 15, 2018 | 0.1574 | 0.1374 | 0.1450 | 11,062,890 | -0.01(-7.94%) | |
Feb 14, 2018 | 0.1689 | 0.1697 | 0.1425 | 0.1575 | 8,878,658 | -0.01(-6.42%) |
Feb 13, 2018 | 0.1683 | 5,450,512 | -0.00(-1.00%) | |||
Feb 12, 2018 | 0.1850 | 0.1850 | 0.1696 | 0.1700 | 7,195,988 | -0.01(-8.11%) |
Feb 09, 2018 | 0.1800 | 0.1850 | 0.1650 | 0.1850 | 8,228,601 | +0.01(+3.24%) |
Feb 08, 2018 | 0.1850 | 0.1850 | 0.1765 | 0.1792 | 8,476,040 | +0.00(+1.53%) |
Feb 07, 2018 | 0.1950 | 0.1960 | 0.1760 | 0.1765 | 11,174,398 | -0.02(-11.75%) |
Feb 06, 2018 | 0.1850 | 0.2000 | 0.1600 | 0.2000 | 15,003,011 | +0.02(+12.49%) |
Feb 05, 2018 | 0.1750 | 0.2060 | 0.1700 | 0.1778 | 41,907,396 | +0.02(+10.37%) |
Feb 02, 2018 | 0.1837 | 0.1850 | 0.1400 | 0.1611 | 29,836,638 | -0.03(-14.17%) |
Feb 01, 2018 | 0.1400 | 0.1880 | 0.1350 | 0.1877 | 52,209,060 | +0.06(+42.20%) |
Jan 31, 2018 | 0.1350 | 0.1380 | 0.1300 | 0.1320 | 7,689,922 | +0.00(+3.21%) |
Jan 30, 2018 | 0.1300 | 0.1300 | 0.1255 | 0.1279 | 6,038,608 | -0.00(-0.70%) |
Jan 29, 2018 | 0.1365 | 0.1375 | 0.1275 | 0.1288 | 11,279,519 | -0.00(-0.46%) |
Jan 26, 2018 | 0.1295 | 0.1300 | 0.1235 | 0.1294 | 6,207,999 | +0.00(+2.21%) |
Jan 25, 2018 | 0.1300 | 0.1329 | 0.1240 | 0.1266 | 4,384,129 | -0.00(-0.86%) |
Jan 24, 2018 | 0.1330 | 0.1330 | 0.1260 | 0.1277 | 5,377,425 | -0.01(-3.91%) |
Jan 23, 2018 | 0.1300 | 0.1360 | 0.1270 | 0.1329 | 7,582,202 | +0.01(+4.07%) |
Jan 22, 2018 | 0.1350 | 0.1350 | 0.1260 | 0.1277 | 5,404,350 | +0.00(+0.63%) |
Jan 19, 2018 | 0.1380 | 0.1380 | 0.1205 | 0.1269 | 6,103,601 | -0.01(-4.15%) |
Jan 18, 2018 | 0.1450 | 0.1450 | 0.1260 | 0.1324 | 15,808,430 | -0.01(-4.75%) |
Jan 17, 2018 | 0.1323 | 0.1450 | 0.1260 | 0.1390 | 25,566,284 | +0.01(+8.68%) |
Jan 16, 2018 | 0.1260 | 0.1280 | 0.1181 | 0.1279 | 5,858,729 | +0.01(+6.58%) |
Jan 12, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.00(-3.23%) | |
Jan 11, 2018 | 0.1207 | 0.1282 | 0.1130 | 0.1240 | 7,799,233 | +0.01(+7.83%) |
Jan 10, 2018 | 0.1120 | 0.1150 | 5,682,613 | -0.01(-6.43%) | ||
Jan 09, 2018 | 0.1130 | 0.1390 | 0.1110 | 0.1229 | 19,947,308 | +0.01(+8.76%) |
Jan 08, 2018 | 0.1130 | 0.1250 | 0.1090 | 0.1130 | 6,465,506 | +0.00(+1.07%) |
Jan 05, 2018 | 0.1114 | 0.1148 | 0.1090 | 0.1118 | 1,957,439 | -0.00(-1.67%) |
Jan 04, 2018 | 0.1150 | 0.1150 | 0.1111 | 0.1137 | 1,361,730 | +0.00(+1.52%) |
Jan 03, 2018 | 0.1123 | 0.1150 | 0.1119 | 0.1120 | 1,139,510 | +0.00(+0.00%) |
Jan 02, 2018 | 0.1135 | 0.1150 | 0.1100 | 0.1120 | 1,573,672 | +0.00(+1.63%) |
Dec 29, 2017 | 0.1102 | 0.1102 | 0.1102 | 0 | -0.00(-4.01%) | |
Dec 28, 2017 | 0.1188 | 0.1204 | 0.1125 | 0.1148 | 3,470,366 | -0.00(-0.35%) |
Dec 27, 2017 | 0.1188 | 0.1199 | 0.1113 | 0.1152 | 2,687,694 | -0.00(-0.26%) |
Dec 26, 2017 | 0.1102 | 0.1180 | 0.1102 | 0.1155 | 2,680,971 | +0.01(+10.00%) |
Dec 22, 2017 | 0.1080 | 0.1171 | 0.1050 | 0.1050 | 3,130,099 | -0.01(-4.55%) |
Dec 21, 2017 | 0.1060 | 0.1130 | 0.1000 | 0.1100 | 2,933,430 | +0.01(+6.38%) |
Dec 20, 2017 | 0.1070 | 0.1100 | 0.1018 | 0.1034 | 2,550,151 | -0.01(-6.00%) |
Dec 19, 2017 | 0.1125 | 0.1125 | 0.1070 | 0.1100 | 1,588,903 | -0.00(-0.81%) |
Dec 18, 2017 | 0.1135 | 0.1135 | 0.1070 | 0.1109 | 2,531,551 | -0.00(-2.29%) |
Dec 15, 2017 | 0.1150 | 0.1150 | 0.1090 | 0.1135 | 2,541,202 | +0.00(+1.52%) |
Dec 14, 2017 | 0.1070 | 0.1170 | 0.1070 | 0.1118 | 3,565,455 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1191 | 0.1198 | 0.1100 | 0.1118 | 3,620,726 | -0.00(-1.50%) |
Dec 12, 2017 | 0.1180 | 0.1180 | 0.1120 | 0.1135 | 2,028,990 | +0.00(+2.07%) |
Dec 11, 2017 | 0.1200 | 0.1200 | 0.1112 | 0.1112 | 2,700,957 | -0.01(-4.88%) |
Dec 08, 2017 | 0.1175 | 0.1200 | 0.1070 | 0.1169 | 3,312,713 | +0.01(+4.56%) |
Dec 07, 2017 | 0.1080 | 0.1160 | 0.1070 | 0.1118 | 2,304,742 | +0.00(+1.18%) |
Dec 06, 2017 | 0.1189 | 0.1189 | 0.1080 | 0.1105 | 3,232,936 | -0.01(-5.47%) |
Dec 05, 2017 | 0.1200 | 0.1228 | 0.1126 | 0.1169 | 2,767,073 | -0.00(-2.50%) |
Dec 04, 2017 | 0.1250 | 0.1260 | 0.1180 | 0.1199 | 3,439,777 | +0.00(+3.10%) |