Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-3.75%) | |
Mar 28, 2018 | 0.2560 | 0.2600 | 0.2270 | 0.2400 | 10,270,815 | -0.02(-6.43%) |
Mar 27, 2018 | 0.2670 | 0.2690 | 0.2550 | 0.2565 | 6,413,556 | -0.01(-4.82%) |
Mar 26, 2018 | 0.2800 | 0.2800 | 0.2660 | 0.2695 | 6,373,375 | -0.01(-2.88%) |
Mar 23, 2018 | 0.2700 | 0.2800 | 0.2605 | 0.2775 | 6,677,140 | -0.01(-2.60%) |
Mar 22, 2018 | 0.2887 | 0.2915 | 0.2800 | 0.2849 | 8,277,975 | -0.01(-4.72%) |
Mar 21, 2018 | 0.2824 | 0.3050 | 0.2816 | 0.2990 | 11,877,630 | -0.01(-4.01%) |
Mar 20, 2018 | 0.3000 | 0.3290 | 0.2810 | 0.3115 | 36,472,300 | +0.05(+17.55%) |
Mar 19, 2018 | 0.2600 | 0.2700 | 0.2350 | 0.2650 | 14,512,669 | -0.00(-1.63%) |
Mar 16, 2018 | 0.2700 | 0.2800 | 0.2551 | 0.2694 | 8,885,774 | -0.02(-7.10%) |
Mar 15, 2018 | 0.2950 | 0.2959 | 0.2400 | 0.2900 | 18,645,308 | -0.01(-2.36%) |
Mar 14, 2018 | 0.3045 | 0.3100 | 0.2810 | 0.2970 | 13,905,520 | -0.02(-5.11%) |
Mar 13, 2018 | 0.3100 | 0.3285 | 0.2900 | 0.3130 | 16,171,752 | -0.02(-7.12%) |
Mar 12, 2018 | 0.3550 | 0.3550 | 0.3200 | 0.3370 | 17,706,428 | +0.01(+2.74%) |
Mar 09, 2018 | 0.3100 | 0.3351 | 0.2990 | 0.3280 | 19,333,258 | +0.03(+8.61%) |
Mar 08, 2018 | 0.3250 | 0.3250 | 0.2750 | 0.3020 | 34,667,168 | -0.04(-11.18%) |
Mar 07, 2018 | 0.3400 | 44,677,148 | -0.00(-1.31%) | |||
Mar 06, 2018 | 0.3050 | 0.3503 | 0.3000 | 0.3445 | 46,764,396 | +0.05(+18.38%) |
Mar 05, 2018 | 0.2887 | 0.3048 | 0.2757 | 0.2910 | 25,155,550 | +0.02(+6.20%) |
Mar 02, 2018 | 0.2700 | 0.2750 | 0.2550 | 0.2740 | 14,034,088 | +0.00(+1.48%) |
Mar 01, 2018 | 0.2800 | 0.2800 | 0.2392 | 0.2700 | 27,776,776 | +0.02(+5.92%) |
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%) |