Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0965 | 0.0965 | 0.0965 | 0 | -0.01(-5.39%) | |
Mar 28, 2018 | 0.0950 | 0.1070 | 0.0950 | 0.1020 | 272,272 | -0.00(-0.97%) |
Mar 27, 2018 | 0.1150 | 0.1150 | 0.0990 | 0.1030 | 667,216 | -0.00(-3.74%) |
Mar 26, 2018 | 0.1065 | 0.1100 | 0.1040 | 0.1070 | 428,811 | -0.01(-5.14%) |
Mar 23, 2018 | 0.1149 | 0.1150 | 0.1081 | 0.1128 | 316,281 | -0.00(-1.91%) |
Mar 22, 2018 | 0.1077 | 0.1200 | 0.1077 | 0.1150 | 334,690 | +0.01(+4.55%) |
Mar 21, 2018 | 0.1130 | 0.1150 | 0.1090 | 0.1100 | 341,898 | -0.01(-4.35%) |
Mar 20, 2018 | 0.1110 | 0.1150 | 0.1020 | 0.1150 | 852,009 | +0.01(+4.64%) |
Mar 19, 2018 | 0.1205 | 0.1260 | 0.1030 | 0.1099 | 969,221 | -0.01(-10.65%) |
Mar 16, 2018 | 0.1375 | 0.1375 | 0.1130 | 0.1230 | 873,319 | -0.01(-9.56%) |
Mar 15, 2018 | 0.1525 | 0.1525 | 0.1220 | 0.1360 | 776,968 | -0.00(-2.86%) |
Mar 14, 2018 | 0.1400 | 0.1425 | 0.1351 | 0.1400 | 558,545 | -0.00(-2.44%) |
Mar 13, 2018 | 0.1450 | 0.1519 | 0.1390 | 0.1435 | 384,573 | +0.01(+3.99%) |
Mar 12, 2018 | 0.1500 | 0.1600 | 0.1380 | 0.1380 | 177,376 | -0.01(-8.00%) |
Mar 09, 2018 | 0.1450 | 0.1500 | 0.1430 | 0.1500 | 521,042 | +0.01(+5.30%) |
Mar 08, 2018 | 0.1475 | 0.1500 | 0.1400 | 0.1424 | 236,270 | -0.01(-3.75%) |
Mar 07, 2018 | 0.1600 | 0.1600 | 0.1480 | 0.1480 | 166,252 | -0.00(-1.99%) |
Mar 06, 2018 | 0.1570 | 0.1570 | 0.1480 | 0.1510 | 318,212 | +0.00(+0.67%) |
Mar 05, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 382,688 | -0.01(-6.13%) |
Mar 02, 2018 | 0.1680 | 0.1680 | 0.1550 | 0.1598 | 315,165 | -0.00(-0.13%) |
Mar 01, 2018 | 0.1640 | 0.1700 | 0.1600 | 0.1600 | 139,663 | -0.00(-2.44%) |
Feb 28, 2018 | 0.1600 | 0.1700 | 0.1527 | 0.1640 | 571,666 | +0.00(+2.50%) |
Feb 27, 2018 | 0.1700 | 0.1700 | 0.1514 | 0.1600 | 358,140 | -0.01(-5.88%) |
Feb 26, 2018 | 0.1750 | 0.1750 | 0.1656 | 0.1700 | 319,886 | -0.00(-2.86%) |
Feb 23, 2018 | 0.1575 | 0.1850 | 0.1450 | 0.1750 | 548,417 | +0.02(+9.44%) |
Feb 22, 2018 | 0.1599 | 0.1550 | 0.1599 | 118,430 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.1600 | 0.1600 | 0.1522 | 0.1599 | 214,120 | -0.00(-0.06%) |
Feb 20, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 915,862 | -0.02(-10.69%) |
Feb 16, 2018 | 0.1792 | 0.1792 | 0.1792 | 0 | -0.01(-7.65%) | |
Feb 15, 2018 | 0.1848 | 0.1950 | 0.1840 | 0.1940 | 335,083 | +0.01(+5.21%) |
Feb 14, 2018 | 0.1850 | 0.1870 | 0.1830 | 0.1844 | 504,535 | +0.00(+1.88%) |
Feb 13, 2018 | 0.1850 | 0.1810 | 454,234 | +0.01(+6.41%) | ||
Feb 12, 2018 | 0.1655 | 0.1800 | 0.1609 | 0.1701 | 501,709 | +0.00(+0.06%) |
Feb 09, 2018 | 0.1450 | 0.1900 | 0.1400 | 0.1700 | 802,546 | +0.03(+21.43%) |
Feb 08, 2018 | 0.1242 | 0.1420 | 0.1126 | 0.1400 | 1,777,970 | +0.01(+6.06%) |
Feb 07, 2018 | 0.1698 | 0.1698 | 0.1300 | 0.1320 | 1,969,144 | -0.03(-20.00%) |
Feb 06, 2018 | 0.1801 | 0.1801 | 0.1555 | 0.1650 | 2,046,905 | -0.01(-6.36%) |
Feb 05, 2018 | 0.1900 | 0.1900 | 0.1675 | 0.1762 | 703,747 | -0.01(-6.65%) |
Feb 02, 2018 | 0.1705 | 0.1975 | 0.1700 | 0.1888 | 600,615 | +0.01(+7.92%) |
Feb 01, 2018 | 0.1950 | 0.1950 | 0.1695 | 0.1749 | 1,253,299 | -0.02(-10.31%) |
Jan 31, 2018 | 0.1975 | 0.1975 | 0.1850 | 0.1950 | 150,737 | +0.00(+2.09%) |
Jan 30, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1910 | 815,715 | -0.01(-4.50%) |
Jan 29, 2018 | 0.2099 | 0.2100 | 0.1815 | 0.2000 | 921,365 | -0.01(-3.85%) |
Jan 26, 2018 | 0.2100 | 0.2280 | 0.1820 | 0.2080 | 784,710 | -0.00(-0.95%) |
Jan 25, 2018 | 0.2000 | 0.2180 | 0.1970 | 0.2100 | 1,287,503 | +0.01(+6.60%) |
Jan 24, 2018 | 0.1865 | 0.2114 | 0.1700 | 0.1970 | 870,904 | +0.01(+2.60%) |
Jan 23, 2018 | 0.2100 | 0.2199 | 0.1865 | 0.1920 | 2,967,040 | -0.03(-14.07%) |
Jan 22, 2018 | 0.2384 | 0.2450 | 0.2100 | 0.2235 | 1,395,772 | -0.01(-4.51%) |
Jan 19, 2018 | 0.2298 | 0.2350 | 0.2298 | 0.2340 | 1,133,236 | +0.01(+2.63%) |
Jan 18, 2018 | 0.2190 | 0.2299 | 0.2010 | 0.2280 | 1,956,975 | +0.03(+14.69%) |
Jan 17, 2018 | 0.1799 | 0.1988 | 0.1670 | 0.1988 | 1,612,188 | +0.03(+19.08%) |
Jan 16, 2018 | 0.1799 | 0.1799 | 0.1551 | 0.1669 | 1,992,062 | -0.01(-3.78%) |
Jan 12, 2018 | 0.1735 | 0.1735 | 0.1735 | 0 | -0.03(-13.25%) | |
Jan 11, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 564,607 | -0.01(-4.76%) |
Jan 10, 2018 | 0.2382 | 0.2384 | 0.2030 | 0.2100 | 701,598 | -0.03(-11.91%) |
Jan 09, 2018 | 0.2226 | 0.2384 | 0.2150 | 0.2384 | 825,798 | +0.01(+3.65%) |
Jan 08, 2018 | 0.2155 | 0.2384 | 0.2155 | 0.2300 | 605,490 | +0.01(+4.55%) |
Jan 05, 2018 | 0.2200 | 0.2400 | 0.2100 | 0.2200 | 639,009 | +0.00(+0.00%) |
Jan 04, 2018 | 0.1900 | 0.2400 | 0.1700 | 0.2200 | 1,180,513 | +0.04(+22.22%) |
Jan 03, 2018 | 0.2350 | 0.2350 | 0.1510 | 0.1800 | 2,695,057 | -0.05(-21.74%) |