Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.00(-0.88%) | |
Mar 28, 2018 | 0.1021 | 0.1021 | 0.0950 | 0.1019 | 45,910 | +0.00(+1.90%) |
Mar 27, 2018 | 0.1021 | 0.1021 | 0.0952 | 0.1000 | 48,900 | -0.00(-4.76%) |
Mar 26, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 12,100 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0980 | 0.1050 | 0.0925 | 0.1050 | 154,330 | +0.01(+7.14%) |
Mar 22, 2018 | 0.0950 | 0.1020 | 0.0950 | 0.0980 | 16,810 | -0.00(-3.92%) |
Mar 21, 2018 | 0.0961 | 0.1020 | 0.0961 | 0.1020 | 28,300 | +0.01(+6.25%) |
Mar 20, 2018 | 0.0950 | 0.0960 | 0.0950 | 0.0960 | 20,500 | -0.00(-2.04%) |
Mar 19, 2018 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 10,000 | -0.00(-1.01%) |
Mar 16, 2018 | 0.1000 | 0.1000 | 0.0990 | 0.0990 | 14,600 | -0.00(-0.80%) |
Mar 15, 2018 | 0.0910 | 0.1000 | 0.0910 | 0.0998 | 16,630 | -0.00(-0.20%) |
Mar 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,800 | -0.00(-2.91%) |
Mar 13, 2018 | 0.0910 | 0.1030 | 0.0910 | 0.1030 | 34,850 | +0.01(+13.19%) |
Mar 12, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0910 | 63,333 | -0.00(-4.21%) |
Mar 09, 2018 | 0.1200 | 0.1200 | 0.0660 | 0.0950 | 522,072 | -0.02(-20.83%) |
Mar 08, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 8,400 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1175 | 0.1200 | 0.1175 | 0.1200 | 29,140 | +0.00(+2.13%) |
Mar 06, 2018 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 2,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1250 | 0.1250 | 0.1175 | 0.1175 | 35,600 | -0.01(-6.00%) |
Mar 02, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 6,580 | +0.00(+0.00%) |
Mar 01, 2018 | 0.1342 | 0.1399 | 0.1174 | 0.1250 | 36,500 | -0.01(-8.09%) |
Feb 28, 2018 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 10,000 | +0.01(+6.67%) |
Feb 27, 2018 | 0.1406 | 0.1406 | 0.1035 | 0.1275 | 133,508 | -0.01(-9.57%) |
Feb 26, 2018 | 0.1056 | 0.1532 | 0.1043 | 0.1410 | 668,334 | +0.04(+38.24%) |
Feb 23, 2018 | 0.1027 | 0.1027 | 0.1015 | 0.1020 | 27,346 | +0.00(+0.99%) |
Feb 22, 2018 | 0.1003 | 0.1010 | 0.1010 | 10,000 | +0.00(+0.70%) | |
Feb 21, 2018 | 0.0951 | 0.1050 | 0.0951 | 0.1003 | 25,500 | -0.01(-6.91%) |
Feb 20, 2018 | 0.1200 | 0.1200 | 0.1030 | 0.1077 | 13,400 | -0.02(-13.31%) |
Feb 16, 2018 | 0.1243 | 0.1243 | 0.1243 | 0 | +0.00(+3.67%) | |
Feb 15, 2018 | 0.1000 | 0.1301 | 0.0900 | 0.1199 | 151,573 | +0.02(+19.90%) |
Feb 14, 2018 | 0.1000 | 0.1500 | 0.1000 | 0.1000 | 422,197 | -0.01(-9.09%) |
Feb 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,550 | +0.00(+0.09%) |
Feb 12, 2018 | 0.0956 | 0.1099 | 0.0956 | 0.1099 | 15,210 | +0.00(+1.24%) |
Feb 09, 2018 | 0.1100 | 0.1100 | 0.0955 | 0.1085 | 19,503 | -0.00(-0.33%) |
Feb 08, 2018 | 0.1040 | 0.1120 | 0.0951 | 0.1089 | 17,345 | +0.01(+14.52%) |
Feb 07, 2018 | 0.1020 | 0.1120 | 0.0951 | 0.0951 | 27,270 | -0.00(-5.00%) |
Feb 06, 2018 | 0.1001 | 0.1128 | 0.1000 | 0.1001 | 29,078 | -0.01(-11.34%) |
Feb 05, 2018 | 0.0881 | 0.0881 | 0.0881 | 0.1129 | 31,238 | +0.03(+29.62%) |
Feb 02, 2018 | 0.1000 | 0.1000 | 0.0871 | 0.0871 | 20,000 | -0.01(-14.44%) |
Feb 01, 2018 | 0.1057 | 0.1096 | 0.0870 | 0.1018 | 152,817 | -0.02(-13.40%) |
Jan 31, 2018 | 0.1170 | 0.1225 | 0.1101 | 0.1176 | 15,434 | +0.00(+1.67%) |
Jan 30, 2018 | 0.1200 | 0.1051 | 0.1156 | 75,580 | +0.01(+10.01%) | |
Jan 29, 2018 | 0.1200 | 0.1200 | 0.1051 | 0.1051 | 5,000 | -0.00(-0.85%) |
Jan 26, 2018 | 0.1051 | 0.1100 | 0.1050 | 0.1060 | 23,500 | -0.00(-3.64%) |
Jan 25, 2018 | 0.1170 | 0.1176 | 0.1071 | 0.1100 | 24,000 | -0.01(-5.98%) |
Jan 24, 2018 | 0.1199 | 0.1200 | 0.1090 | 0.1170 | 34,971 | +0.01(+6.27%) |
Jan 23, 2018 | 0.1200 | 0.1230 | 0.1101 | 0.1101 | 18,641 | -0.01(-11.92%) |
Jan 22, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 18,405 | +0.00(+0.00%) |
Jan 19, 2018 | 0.1050 | 0.1250 | 0.1050 | 0.1250 | 80,931 | +0.01(+4.17%) |
Jan 18, 2018 | 0.1020 | 0.1300 | 0.1020 | 0.1200 | 159,183 | +0.02(+24.35%) |
Jan 17, 2018 | 0.0948 | 0.1150 | 0.0930 | 0.0965 | 311,293 | +0.01(+7.22%) |
Jan 16, 2018 | 0.0900 | 0.0850 | 0.0900 | 90,100 | +0.00(+5.88%) | |
Jan 12, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0885 | 0.0885 | 0.0850 | 0.0850 | 77,433 | +0.00(+0.00%) |
Jan 10, 2018 | 0.0875 | 0.0900 | 0.0850 | 0.0850 | 40,700 | -0.00(-2.96%) |
Jan 09, 2018 | 0.0900 | 0.0940 | 0.0875 | 0.0876 | 85,386 | -0.00(-1.35%) |
Jan 08, 2018 | 0.0875 | 0.0888 | 0.0875 | 0.0888 | 6,600 | +0.00(+1.47%) |
Jan 05, 2018 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 12,500 | -0.00(-1.96%) |
Jan 04, 2018 | 0.0875 | 0.0911 | 0.0875 | 0.0892 | 44,525 | +0.00(+2.00%) |
Jan 03, 2018 | 0.0883 | 0.0895 | 0.0875 | 0.0875 | 142,650 | -0.00(-1.69%) |