Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 109,937 | -0.01(-4.55%) |
Feb 27, 2018 | 0.1100 | 0.1120 | 0.1000 | 0.1100 | 105,100 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 97,021 | -0.00(-0.03%) |
Feb 23, 2018 | 0.1089 | 0.1120 | 0.1089 | 0.1100 | 38,644 | -0.00(-1.76%) |
Feb 22, 2018 | 0.1120 | 0.1120 | 0.1080 | 0.1120 | 109,479 | +0.00(+0.71%) |
Feb 21, 2018 | 0.1250 | 0.1250 | 0.1108 | 0.1112 | 57,864 | +0.00(+1.10%) |
Feb 20, 2018 | 0.1180 | 0.1180 | 0.1085 | 0.1100 | 188,696 | +0.00(+0.00%) |
Feb 16, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-5.98%) | |
Feb 15, 2018 | 0.1184 | 0.1218 | 0.1100 | 0.1170 | 139,703 | +0.01(+6.36%) |
Feb 14, 2018 | 0.1220 | 0.1220 | 0.1100 | 0.1100 | 150,503 | -0.01(-4.35%) |
Feb 13, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 247,231 | -0.00(-4.17%) |
Feb 12, 2018 | 0.1020 | 0.1243 | 0.0950 | 0.1200 | 1,754,885 | +0.02(+20.00%) |
Feb 09, 2018 | 0.1019 | 0.1019 | 0.0930 | 0.1000 | 98,941 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0930 | 0.1002 | 0.0930 | 0.1000 | 234,753 | +0.01(+13.40%) |
Feb 07, 2018 | 0.0955 | 0.1000 | 0.0882 | 0.0882 | 182,080 | -0.00(-3.10%) |
Feb 06, 2018 | 0.0900 | 0.0930 | 0.0850 | 0.0910 | 213,215 | +0.00(+1.11%) |
Feb 05, 2018 | 0.0810 | 0.0952 | 0.0810 | 0.0900 | 374,276 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0811 | 0.0960 | 0.0811 | 0.0900 | 538,253 | -0.01(-9.09%) |
Feb 01, 2018 | 0.1100 | 0.1100 | 0.0900 | 0.0990 | 751,950 | -0.00(-1.98%) |
Jan 31, 2018 | 0.1078 | 0.1078 | 0.1000 | 0.1010 | 336,140 | -0.01(-6.05%) |
Jan 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1075 | 610,546 | +0.01(+5.47%) |
Jan 29, 2018 | 0.1138 | 0.1138 | 0.1010 | 0.1019 | 425,265 | -0.00(-2.93%) |
Jan 26, 2018 | 0.1150 | 0.1200 | 0.1000 | 0.1050 | 788,041 | -0.01(-8.62%) |
Jan 25, 2018 | 0.1200 | 0.1200 | 0.1080 | 0.1149 | 306,093 | +0.01(+4.55%) |
Jan 24, 2018 | 0.0950 | 0.1225 | 0.0950 | 0.1099 | 1,197,329 | -0.01(-9.17%) |
Jan 23, 2018 | 0.1160 | 0.1280 | 0.1160 | 0.1210 | 2,004,392 | +0.01(+12.04%) |
Jan 22, 2018 | 0.0988 | 0.1080 | 0.0988 | 0.1080 | 1,934,936 | +0.01(+13.68%) |
Jan 19, 2018 | 0.0950 | 0.1020 | 0.0950 | 0.0950 | 78,909 | -0.01(-6.86%) |
Jan 18, 2018 | 0.0920 | 0.1020 | 0.0920 | 0.1020 | 600,175 | +0.00(+3.03%) |
Jan 17, 2018 | 0.1020 | 0.1020 | 0.0990 | 0.0990 | 467,638 | -0.01(-5.71%) |
Jan 16, 2018 | 0.1020 | 0.1095 | 0.0960 | 0.1050 | 895,003 | +0.01(+8.25%) |
Jan 12, 2018 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.01(+6.59%) | |
Jan 11, 2018 | 0.0900 | 0.0910 | 0.0870 | 0.0910 | 519,128 | +0.00(+1.68%) |
Jan 10, 2018 | 0.0920 | 0.1010 | 0.0850 | 0.0895 | 514,372 | -0.01(-11.39%) |
Jan 09, 2018 | 0.1035 | 0.1050 | 0.0900 | 0.1010 | 675,862 | -0.00(-0.98%) |
Jan 08, 2018 | 0.1045 | 0.1140 | 0.1000 | 0.1020 | 1,456,189 | -0.01(-7.19%) |
Jan 05, 2018 | 0.1183 | 0.1410 | 0.1060 | 0.1099 | 4,725,894 | +0.01(+5.77%) |
Jan 04, 2018 | 0.0920 | 0.1040 | 0.0918 | 0.1039 | 1,658,785 | +0.02(+20.81%) |
Jan 03, 2018 | 0.0888 | 0.0888 | 0.0800 | 0.0860 | 282,323 | -0.00(-4.44%) |
Jan 02, 2018 | 0.0720 | 0.0900 | 0.0720 | 0.0900 | 247,481 | +0.02(+21.62%) |
Dec 29, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-1.33%) | |
Dec 28, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 201,500 | +0.00(+6.99%) |
Dec 27, 2017 | 0.0735 | 0.0750 | 0.0690 | 0.0701 | 318,611 | -0.01(-11.60%) |
Dec 26, 2017 | 0.0800 | 0.0800 | 0.0730 | 0.0793 | 58,125 | +0.00(+1.15%) |
Dec 22, 2017 | 0.0738 | 0.0800 | 0.0738 | 0.0784 | 25,000 | +0.00(+4.67%) |
Dec 21, 2017 | 0.0710 | 0.0749 | 0.0690 | 0.0749 | 24,792 | -0.00(-0.13%) |
Dec 20, 2017 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 59,601 | +0.00(+4.17%) |
Dec 19, 2017 | 0.0729 | 0.0780 | 0.0720 | 0.0720 | 29,562 | -0.00(-3.87%) |
Dec 18, 2017 | 0.0750 | 0.0750 | 0.0730 | 0.0749 | 99,050 | -0.00(-0.13%) |
Dec 15, 2017 | 0.0760 | 0.0769 | 0.0750 | 0.0750 | 63,080 | +0.00(+2.85%) |
Dec 14, 2017 | 0.0760 | 0.0760 | 0.0720 | 0.0729 | 33,700 | -0.00(-4.05%) |
Dec 13, 2017 | 0.0760 | 0.0760 | 0.0730 | 0.0760 | 30,500 | -0.00(-1.30%) |
Dec 12, 2017 | 0.0710 | 0.0790 | 0.0705 | 0.0770 | 307,400 | -0.02(-23.00%) |
Dec 11, 2017 | 0.0900 | 0.1510 | 0.0900 | 0.1000 | 102,158 | +0.02(+33.16%) |
Dec 08, 2017 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 10,000 | -0.00(-1.18%) |
Dec 07, 2017 | 0.0706 | 0.0760 | 0.0706 | 0.0760 | 10,500 | -0.00(-5.47%) |
Dec 06, 2017 | 0.0820 | 0.0820 | 0.0804 | 0.0804 | 45,300 | +0.00(+0.50%) |
Dec 05, 2017 | 0.0740 | 0.0800 | 0.0728 | 0.0800 | 349,500 | -0.00(-1.84%) |
Dec 04, 2017 | 0.0820 | 0.0820 | 0.0800 | 0.0815 | 244,330 | -0.02(-18.50%) |