Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.7889 | 0.8850 | 0.6000 | 0.7300 | 54,889,852 | -0.02(-2.67%) |
Feb 27, 2018 | 0.6447 | 0.8000 | 0.6325 | 0.7500 | 57,959,736 | +0.18(+31.58%) |
Feb 26, 2018 | 0.5300 | 0.5889 | 0.5100 | 0.5700 | 25,216,142 | +0.06(+12.87%) |
Feb 23, 2018 | 0.5500 | 0.5500 | 0.4816 | 0.5050 | 16,273,328 | -0.03(-5.08%) |
Feb 22, 2018 | 0.5320 | 37,596,752 | +0.03(+6.63%) | |||
Feb 21, 2018 | 0.4220 | 0.5050 | 0.4200 | 0.4989 | 28,532,086 | +0.09(+21.18%) |
Feb 20, 2018 | 0.4100 | 0.4289 | 0.3950 | 0.4117 | 6,266,314 | +0.01(+2.98%) |
Feb 16, 2018 | 0.3998 | 0.3998 | 0.3998 | 0 | +0.01(+1.47%) | |
Feb 15, 2018 | 0.4097 | 0.4099 | 0.3850 | 0.3940 | 5,623,247 | -0.01(-1.30%) |
Feb 14, 2018 | 0.3950 | 0.4300 | 0.3810 | 0.3992 | 7,547,295 | +0.01(+2.97%) |
Feb 13, 2018 | 0.4100 | 0.4102 | 0.3701 | 0.3877 | 7,485,199 | -0.02(-5.35%) |
Feb 12, 2018 | 0.4324 | 0.4400 | 0.4000 | 0.4096 | 6,975,798 | -0.02(-5.27%) |
Feb 09, 2018 | 0.4750 | 0.4880 | 0.4050 | 0.4324 | 16,434,756 | -0.01(-2.13%) |
Feb 08, 2018 | 0.4470 | 0.4788 | 0.4299 | 0.4418 | 15,887,658 | +0.03(+7.76%) |
Feb 07, 2018 | 0.3850 | 0.4489 | 0.3847 | 0.4100 | 22,496,708 | +0.04(+11.11%) |
Feb 06, 2018 | 0.3600 | 0.4400 | 0.3300 | 0.3690 | 20,559,656 | -0.05(-11.93%) |
Feb 05, 2018 | 0.4500 | 0.4590 | 0.3900 | 0.4190 | 42,288,276 | -0.08(-15.35%) |
Feb 02, 2018 | 0.3770 | 0.6300 | 0.3770 | 0.4950 | 117,148,328 | +0.13(+37.12%) |
Feb 01, 2018 | 0.2925 | 0.3940 | 0.2900 | 0.3610 | 56,943,112 | +0.08(+28.33%) |
Jan 31, 2018 | 0.2550 | 0.2845 | 0.2480 | 0.2813 | 14,440,495 | +0.03(+11.58%) |
Jan 30, 2018 | 0.2700 | 0.2700 | 0.2460 | 0.2521 | 6,421,835 | -0.00(-1.91%) |
Jan 29, 2018 | 0.2500 | 0.2670 | 0.2380 | 0.2570 | 11,966,798 | +0.02(+7.98%) |
Jan 26, 2018 | 0.2500 | 0.2550 | 0.2360 | 0.2380 | 6,812,124 | +0.00(+0.13%) |
Jan 25, 2018 | 0.2500 | 0.2525 | 0.2310 | 0.2377 | 6,150,292 | -0.01(-2.78%) |
Jan 24, 2018 | 0.2700 | 0.2700 | 0.2420 | 0.2445 | 8,801,841 | -0.02(-5.93%) |
Jan 23, 2018 | 0.2400 | 0.2700 | 0.2350 | 0.2599 | 20,608,948 | +0.02(+10.55%) |
Jan 22, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2351 | 7,928,829 | +0.00(+2.08%) |
Jan 19, 2018 | 0.2575 | 0.2590 | 0.2220 | 0.2303 | 10,351,574 | -0.01(-6.00%) |
Jan 18, 2018 | 0.2850 | 0.3000 | 0.2200 | 0.2450 | 28,969,748 | -0.05(-18.33%) |
Jan 17, 2018 | 0.2310 | 0.3050 | 0.2270 | 0.3000 | 61,333,984 | +0.09(+44.93%) |
Jan 16, 2018 | 0.2000 | 0.2190 | 0.1922 | 0.2070 | 21,208,878 | +0.02(+12.87%) |
Jan 12, 2018 | 0.1834 | 0.1834 | 0.1834 | 0 | +0.00(+2.00%) | |
Jan 11, 2018 | 0.1700 | 0.1847 | 0.1600 | 0.1798 | 10,698,300 | +0.01(+8.97%) |
Jan 10, 2018 | 0.1770 | 0.1800 | 0.1535 | 0.1650 | 13,878,690 | -0.03(-15.34%) |
Jan 09, 2018 | 0.1600 | 0.2098 | 0.1576 | 0.1949 | 58,120,568 | +0.04(+29.85%) |
Jan 08, 2018 | 0.1496 | 0.1630 | 0.1405 | 0.1501 | 8,562,167 | +0.01(+4.60%) |
Jan 05, 2018 | 0.1420 | 0.1470 | 0.1321 | 0.1435 | 2,588,655 | +0.00(+3.02%) |
Jan 04, 2018 | 0.1400 | 0.1439 | 0.1375 | 0.1393 | 1,564,455 | +0.00(+1.68%) |
Jan 03, 2018 | 0.1290 | 0.1449 | 0.1260 | 0.1370 | 4,606,380 | +0.01(+6.95%) |
Jan 02, 2018 | 0.1390 | 0.1395 | 0.1280 | 0.1281 | 2,835,275 | -0.01(-4.40%) |
Dec 29, 2017 | 0.1340 | 0.1340 | 0.1340 | 0 | -0.00(-2.55%) | |
Dec 28, 2017 | 0.1470 | 0.1479 | 0.1332 | 0.1375 | 2,269,829 | -0.00(-1.86%) |
Dec 27, 2017 | 0.1300 | 0.1550 | 0.1285 | 0.1401 | 8,394,194 | +0.01(+8.77%) |
Dec 26, 2017 | 0.1330 | 0.1350 | 0.1250 | 0.1288 | 1,620,372 | -0.00(-1.68%) |
Dec 22, 2017 | 0.1390 | 0.1400 | 0.1220 | 0.1310 | 2,207,064 | -0.01(-4.52%) |
Dec 21, 2017 | 0.1490 | 0.1490 | 0.1350 | 0.1372 | 2,247,823 | -0.01(-4.06%) |
Dec 20, 2017 | 0.1480 | 0.1480 | 0.1313 | 0.1430 | 6,781,755 | +0.00(+0.70%) |
Dec 19, 2017 | 0.1400 | 0.1550 | 0.1310 | 0.1420 | 16,179,727 | -0.25(-64.05%) |
Dec 18, 2017 | 0.4000 | 0.4500 | 0.3700 | 0.3950 | 313,511 | -0.01(-3.66%) |
Dec 15, 2017 | 0.3700 | 0.4196 | 0.3699 | 0.4100 | 303,846 | +0.03(+7.89%) |
Dec 14, 2017 | 0.3841 | 0.3902 | 0.3600 | 0.3800 | 172,234 | -0.00(-0.94%) |
Dec 13, 2017 | 0.3700 | 0.4000 | 0.3600 | 0.3836 | 181,108 | -0.01(-2.24%) |
Dec 12, 2017 | 0.4000 | 0.4480 | 0.3800 | 0.3924 | 221,989 | -0.01(-2.63%) |
Dec 11, 2017 | 0.4250 | 0.4600 | 0.4000 | 0.4030 | 396,436 | -0.06(-12.39%) |
Dec 08, 2017 | 0.4570 | 0.6400 | 0.4204 | 0.4600 | 1,018,681 | +0.00(+0.66%) |
Dec 07, 2017 | 0.4456 | 0.5085 | 0.4015 | 0.4570 | 167,086 | +0.02(+3.84%) |
Dec 06, 2017 | 0.4800 | 0.4697 | 0.4100 | 0.4401 | 253,014 | -0.03(-6.30%) |
Dec 05, 2017 | 0.5500 | 0.5500 | 0.4505 | 0.4697 | 578,999 | -0.13(-21.72%) |
Dec 04, 2017 | 0.4500 | 0.6200 | 0.4500 | 0.6000 | 1,379,208 | +0.16(+36.36%) |