Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3000 | 0.3500 | 0.2900 | 0.3400 | 6,920,508 | +0.03(+7.94%) |
Feb 27, 2018 | 0.3400 | 0.3400 | 0.2950 | 0.3150 | 9,721,803 | -0.04(-12.50%) |
Feb 26, 2018 | 0.3950 | 0.3950 | 0.3250 | 0.3600 | 5,933,931 | -0.04(-10.00%) |
Feb 23, 2018 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 3,058,518 | -0.01(-2.44%) |
Feb 22, 2018 | 0.4000 | 0.4100 | 4,467,271 | +0.02(+5.13%) | ||
Feb 21, 2018 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 2,558,738 | -0.03(-7.14%) |
Feb 20, 2018 | 0.4300 | 0.4450 | 0.4000 | 0.4200 | 3,142,595 | -0.02(-4.55%) |
Feb 16, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.02(-4.35%) | |
Feb 15, 2018 | 0.3950 | 0.4750 | 0.3750 | 0.4600 | 7,188,102 | +0.07(+16.46%) |
Feb 14, 2018 | 0.4000 | 0.4100 | 0.3850 | 0.3950 | 5,284,336 | -0.02(-5.95%) |
Feb 13, 2018 | 0.4300 | 0.4350 | 0.4100 | 0.4200 | 1,935,525 | -0.01(-2.33%) |
Feb 12, 2018 | 0.4600 | 0.4600 | 0.3950 | 0.4300 | 7,707,876 | -0.03(-6.52%) |
Feb 09, 2018 | 0.4600 | 0.4700 | 0.4300 | 0.4600 | 5,484,978 | -0.01(-1.08%) |
Feb 08, 2018 | 0.5000 | 0.5000 | 0.4600 | 0.4650 | 4,573,061 | -0.00(-1.06%) |
Feb 07, 2018 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 11,554,003 | +0.04(+9.30%) |
Feb 06, 2018 | 0.3750 | 0.4300 | 0.3550 | 0.4300 | 9,012,273 | +0.07(+19.44%) |
Feb 05, 2018 | 0.2950 | 0.4450 | 0.2850 | 0.3600 | 18,273,264 | +0.04(+12.50%) |
Feb 02, 2018 | 0.3550 | 0.3650 | 0.2700 | 0.3200 | 24,829,272 | -0.09(-22.89%) |
Feb 01, 2018 | 0.5300 | 0.5300 | 0.4000 | 0.4150 | 16,362,766 | -0.12(-21.70%) |
Jan 31, 2018 | 0.5000 | 0.5300 | 0.4850 | 0.5300 | 6,201,751 | +0.00(+0.00%) |
Jan 30, 2018 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | 4,196,987 | -0.07(-11.67%) |
Jan 29, 2018 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 4,992,630 | -0.03(-4.76%) |
Jan 26, 2018 | 0.6100 | 0.6400 | 0.5700 | 0.6300 | 4,389,348 | +0.04(+6.78%) |
Jan 25, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 2,782,794 | +0.00(+0.00%) |
Jan 24, 2018 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 2,857,014 | -0.02(-3.28%) |
Jan 23, 2018 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 3,720,374 | -0.01(-1.61%) |
Jan 22, 2018 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 4,298,686 | +0.02(+3.33%) |
Jan 19, 2018 | 0.6000 | 0.6000 | 0.5400 | 0.6000 | 4,622,213 | +0.00(+0.00%) |
Jan 18, 2018 | 0.6200 | 0.6300 | 0.5800 | 0.6000 | 3,908,936 | -0.02(-3.23%) |
Jan 17, 2018 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 4,963,160 | -0.04(-6.06%) |
Jan 16, 2018 | 0.6800 | 0.7000 | 0.6400 | 0.6600 | 3,671,004 | -0.01(-1.49%) |
Jan 15, 2018 | 0.6300 | 0.7000 | 0.6000 | 0.6700 | 4,020,983 | -0.01(-1.47%) |
Jan 12, 2018 | 0.6900 | 0.7100 | 0.6400 | 0.6800 | 7,656,765 | -0.02(-2.86%) |
Jan 11, 2018 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 5,999,216 | -0.04(-5.41%) |
Jan 10, 2018 | 0.7400 | 8,136,673 | +0.00(+0.00%) | |||
Jan 09, 2018 | 0.6900 | 0.8100 | 0.6800 | 0.7400 | 20,193,340 | +0.09(+13.85%) |
Jan 08, 2018 | 0.6000 | 0.6500 | 0.5700 | 0.6500 | 10,597,459 | +0.07(+12.07%) |
Jan 05, 2018 | 0.5600 | 0.6000 | 0.5100 | 0.5800 | 4,614,864 | +0.00(+0.00%) |
Jan 04, 2018 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | 4,836,429 | -0.02(-3.33%) |
Jan 03, 2018 | 0.6400 | 0.6400 | 0.5600 | 0.6000 | 8,391,243 | -0.01(-1.64%) |
Jan 02, 2018 | 0.5600 | 0.6200 | 0.4850 | 0.6100 | 11,098,815 | +0.06(+10.91%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.05(-8.33%) | |
Dec 28, 2017 | 0.6000 | 0.6500 | 0.5300 | 0.6000 | 12,829,471 | +0.01(+1.69%) |
Dec 27, 2017 | 0.5300 | 0.7200 | 0.4950 | 0.5900 | 22,182,632 | +0.10(+21.65%) |
Dec 22, 2017 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.07(+15.48%) | |
Dec 21, 2017 | 0.3950 | 0.4200 | 0.3800 | 0.4200 | 5,671,939 | +0.01(+3.70%) |
Dec 20, 2017 | 0.3900 | 0.4100 | 0.3550 | 0.4050 | 12,104,805 | -0.01(-3.57%) |
Dec 19, 2017 | 0.4500 | 0.4550 | 0.3850 | 0.4200 | 18,237,052 | -0.03(-5.62%) |
Dec 18, 2017 | 0.3200 | 0.4500 | 0.3100 | 0.4450 | 26,143,132 | +0.14(+43.55%) |
Dec 15, 2017 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 5,119,609 | +0.01(+3.33%) |
Dec 14, 2017 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 1,899,112 | -0.01(-1.64%) |
Dec 13, 2017 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 4,840,591 | -0.01(-1.61%) |
Dec 12, 2017 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 6,182,480 | +0.00(+0.00%) |
Dec 11, 2017 | 0.3100 | 0.3150 | 0.2950 | 0.3100 | 3,566,667 | +0.01(+1.64%) |
Dec 08, 2017 | 0.2900 | 0.3050 | 0.2750 | 0.3050 | 4,549,958 | +0.02(+7.02%) |
Dec 07, 2017 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 3,016,574 | -0.02(-5.00%) |
Dec 06, 2017 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 2,704,458 | +0.00(+0.00%) |
Dec 05, 2017 | 0.2800 | 0.3150 | 0.2600 | 0.3000 | 6,764,318 | +0.01(+3.45%) |
Dec 04, 2017 | 0.3200 | 0.3200 | 0.2850 | 0.2900 | 5,668,181 | -0.02(-6.45%) |