Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.1020 | 0.1020 | 0.0802 | 0.0970 | 35,965 | +0.02(+20.95%) |
Jan 30, 2018 | 0.0999 | 0.1045 | 0.0802 | 0.0802 | 52,000 | -0.02(-19.72%) |
Jan 29, 2018 | 0.1000 | 0.1000 | 0.0901 | 0.0999 | 59,017 | -0.00(-0.10%) |
Jan 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.99%) | |
Jan 24, 2018 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 25,000 | +0.00(+0.90%) |
Jan 23, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 10,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.1097 | 0.1097 | 0.1001 | 0.1001 | 10,000 | -0.01(-8.75%) |
Jan 19, 2018 | 0.1005 | 0.1097 | 0.1005 | 0.1097 | 33,700 | +0.01(+9.59%) |
Jan 18, 2018 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 25,000 | -0.01(-5.39%) |
Jan 17, 2018 | 0.1006 | 0.1058 | 0.1006 | 0.1058 | 20,542 | +0.00(+0.00%) |
Jan 16, 2018 | 0.1058 | 0.1058 | 0.1000 | 0.1058 | 33,802 | +0.01(+5.80%) |
Jan 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-15.25%) | |
Jan 11, 2018 | 0.1011 | 0.1180 | 0.1011 | 0.1180 | 25,500 | +0.01(+12.49%) |
Jan 10, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1049 | 323,811 | -0.01(-6.71%) |
Jan 09, 2018 | 0.1200 | 0.1200 | 0.1051 | 0.1124 | 24,350 | +0.00(+0.40%) |
Jan 08, 2018 | 0.1121 | 0.1160 | 0.1120 | 0.1120 | 14,888 | -0.01(-6.67%) |
Jan 05, 2018 | 0.1051 | 0.1300 | 0.1051 | 0.1200 | 78,251 | +0.01(+9.09%) |
Jan 04, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,025 | -0.01(-7.95%) |
Jan 03, 2018 | 0.1051 | 0.1195 | 0.1051 | 0.1195 | 24,153 | +0.01(+13.70%) |
Jan 02, 2018 | 0.1150 | 0.1150 | 0.1051 | 0.1051 | 40,208 | -0.01(-8.61%) |
Dec 29, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+3.98%) | |
Dec 28, 2017 | 0.1050 | 0.1145 | 0.1050 | 0.1106 | 168,827 | -0.00(-3.83%) |
Dec 27, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 163,368 | -0.00(-4.17%) |
Dec 26, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 77,157 | +0.00(+4.35%) |
Dec 22, 2017 | 0.1051 | 0.1150 | 0.1051 | 0.1150 | 129,662 | +0.01(+9.42%) |
Dec 21, 2017 | 0.1050 | 0.1150 | 0.1050 | 0.1051 | 72,672 | +0.00(+0.10%) |
Dec 20, 2017 | 0.1100 | 0.1100 | 0.1003 | 0.1050 | 90,947 | -0.01(-7.89%) |
Dec 19, 2017 | 0.1050 | 0.1140 | 0.0991 | 0.1140 | 123,440 | +0.01(+13.89%) |
Dec 18, 2017 | 0.1100 | 0.1100 | 0.1001 | 0.1001 | 49,916 | -0.01(-8.92%) |
Dec 15, 2017 | 0.1001 | 0.1163 | 0.1001 | 0.1099 | 59,747 | -0.00(-0.09%) |
Dec 14, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 84,533 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1176 | 0.1176 | 0.1100 | 0.1100 | 30,000 | -0.01(-7.56%) |
Dec 12, 2017 | 0.1100 | 0.1190 | 0.1020 | 0.1190 | 21,000 | -0.00(-1.57%) |
Dec 11, 2017 | 0.1101 | 0.1209 | 0.1101 | 0.1209 | 28,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1209 | 196,236 | -0.01(-10.44%) |
Dec 07, 2017 | 0.1103 | 0.1350 | 0.1062 | 0.1350 | 67,164 | +0.02(+17.09%) |
Dec 06, 2017 | 0.1168 | 0.1198 | 0.1070 | 0.1153 | 31,004 | -0.00(-2.78%) |
Dec 05, 2017 | 0.1200 | 0.1240 | 0.1060 | 0.1186 | 24,175 | +0.02(+18.60%) |
Dec 04, 2017 | 0.1024 | 0.1185 | 0.1000 | 0.1000 | 188,708 | -0.02(-14.68%) |
Dec 01, 2017 | 0.1100 | 0.1172 | 0.1023 | 0.1172 | 25,507 | -0.00(-2.74%) |
Nov 30, 2017 | 0.1290 | 0.1290 | 0.1024 | 0.1205 | 16,150 | +0.01(+8.27%) |
Nov 29, 2017 | 0.1227 | 0.1340 | 0.1113 | 0.1113 | 14,900 | -0.01(-6.49%) |
Nov 28, 2017 | 0.1349 | 0.1350 | 0.1151 | 0.1190 | 112,300 | -0.00(-0.89%) |
Nov 27, 2017 | 0.1495 | 0.1495 | 0.1201 | 0.1201 | 18,429 | -0.02(-16.60%) |
Nov 24, 2017 | 0.1600 | 0.1600 | 0.1210 | 0.1440 | 23,500 | +0.00(+0.07%) |
Nov 22, 2017 | 0.1241 | 0.1439 | 0.1241 | 0.1439 | 12,094 | -0.00(-0.07%) |
Nov 21, 2017 | 0.1445 | 0.1445 | 0.1274 | 0.1440 | 55,450 | -0.01(-4.00%) |
Nov 20, 2017 | 0.1380 | 0.1600 | 0.1108 | 0.1500 | 118,151 | +0.03(+24.90%) |
Nov 17, 2017 | 0.1400 | 0.1400 | 0.1201 | 0.1201 | 37,600 | -0.02(-13.85%) |
Nov 16, 2017 | 0.1151 | 0.1399 | 0.1151 | 0.1394 | 89,041 | +0.01(+7.81%) |
Nov 15, 2017 | 0.1203 | 0.1293 | 0.1200 | 0.1293 | 16,245 | -0.01(-7.58%) |
Nov 14, 2017 | 0.1400 | 0.1450 | 0.1121 | 0.1399 | 15,234 | +0.00(+2.12%) |
Nov 13, 2017 | 0.1550 | 0.1550 | 0.1370 | 0.1370 | 7,000 | -0.02(-11.61%) |
Nov 10, 2017 | 0.1251 | 0.1550 | 0.1251 | 0.1550 | 47,011 | +0.01(+3.33%) |
Nov 09, 2017 | 0.1390 | 0.1600 | 0.1210 | 0.1500 | 47,100 | +0.04(+36.24%) |
Nov 08, 2017 | 0.1200 | 0.1400 | 0.1101 | 0.1101 | 99,500 | -0.03(-21.36%) |
Nov 07, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 62,232 | +0.02(+16.67%) |
Nov 06, 2017 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 60,900 | -0.02(-14.29%) |
Nov 03, 2017 | 0.1285 | 0.1400 | 0.0950 | 0.1400 | 269,640 | +0.00(+0.00%) |
Nov 02, 2017 | 0.1000 | 0.1400 | 0.0831 | 0.1400 | 480,869 | +0.04(+40.00%) |