Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0685 | 0.0689 | 0.0621 | 0.0633 | 12,437,511 | -0.01(-7.59%) |
Feb 27, 2018 | 0.0712 | 0.0715 | 0.0661 | 0.0685 | 13,084,271 | -0.00(-3.66%) |
Feb 26, 2018 | 0.0730 | 0.0740 | 0.0703 | 0.0711 | 4,250,856 | -0.00(-1.61%) |
Feb 23, 2018 | 0.0743 | 0.0748 | 0.0710 | 0.0723 | 4,466,614 | -0.00(-2.35%) |
Feb 22, 2018 | 0.0769 | 0.0780 | 0.0730 | 0.0740 | 4,288,262 | -0.00(-1.53%) |
Feb 21, 2018 | 0.0769 | 0.0777 | 0.0742 | 0.0751 | 4,837,391 | -0.00(-1.38%) |
Feb 20, 2018 | 0.0783 | 0.0794 | 0.0760 | 0.0762 | 4,909,204 | -0.00(-2.31%) |
Feb 16, 2018 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.00(-0.38%) | |
Feb 15, 2018 | 0.0770 | 0.0794 | 0.0750 | 0.0783 | 6,225,783 | +0.00(+3.71%) |
Feb 14, 2018 | 0.0752 | 0.0788 | 0.0750 | 0.0755 | 4,668,725 | +0.00(+0.67%) |
Feb 13, 2018 | 0.0780 | 0.0795 | 0.0720 | 0.0750 | 4,904,614 | -0.00(-4.70%) |
Feb 12, 2018 | 0.0760 | 0.0799 | 0.0750 | 0.0787 | 5,364,264 | +0.00(+2.88%) |
Feb 09, 2018 | 0.0770 | 0.0800 | 0.0700 | 0.0765 | 9,790,715 | +0.00(+0.79%) |
Feb 08, 2018 | 0.0800 | 0.0839 | 0.0733 | 0.0759 | 11,561,130 | -0.00(-5.99%) |
Feb 07, 2018 | 0.0737 | 0.0820 | 0.0730 | 0.0807 | 17,555,924 | +0.01(+10.15%) |
Feb 06, 2018 | 0.0668 | 0.0745 | 0.0640 | 0.0733 | 13,674,968 | +0.01(+9.44%) |
Feb 05, 2018 | 0.0695 | 0.0710 | 0.0660 | 0.0670 | 15,754,977 | -0.00(-4.31%) |
Feb 02, 2018 | 0.0717 | 0.0790 | 0.0680 | 0.0700 | 23,182,280 | -0.00(-3.45%) |
Feb 01, 2018 | 0.0765 | 0.0790 | 0.0710 | 0.0725 | 18,115,178 | -0.01(-9.38%) |
Jan 31, 2018 | 0.0819 | 0.0859 | 0.0790 | 0.0800 | 12,416,236 | -0.00(-3.50%) |
Jan 30, 2018 | 0.0825 | 0.0869 | 0.0820 | 0.0829 | 18,699,816 | -0.00(-4.93%) |
Jan 29, 2018 | 0.0796 | 0.0872 | 0.0700 | 0.0872 | 40,026,596 | +0.01(+9.24%) |
Jan 26, 2018 | 0.0860 | 0.0862 | 0.0790 | 0.0798 | 34,022,072 | -0.01(-7.40%) |
Jan 25, 2018 | 0.0893 | 0.0900 | 0.0850 | 0.0862 | 17,190,836 | -0.00(-4.64%) |
Jan 24, 2018 | 0.0957 | 0.0969 | 0.0880 | 0.0904 | 15,237,943 | -0.00(-3.83%) |
Jan 23, 2018 | 0.0872 | 0.0940 | 0.0841 | 0.0940 | 27,640,172 | +0.01(+7.18%) |
Jan 22, 2018 | 0.0978 | 0.0989 | 0.0820 | 0.0877 | 40,410,940 | -0.01(-11.14%) |
Jan 19, 2018 | 0.1000 | 0.1025 | 0.0970 | 0.0987 | 15,976,819 | -0.00(-1.80%) |
Jan 18, 2018 | 0.1007 | 0.1030 | 0.1000 | 0.1005 | 11,924,485 | -0.00(-0.89%) |
Jan 17, 2018 | 0.1075 | 0.1090 | 0.1005 | 0.1014 | 19,330,646 | -0.00(-3.06%) |
Jan 16, 2018 | 0.1046 | 0.1060 | 0.1000 | 0.1046 | 26,557,400 | +0.01(+6.05%) |
Jan 12, 2018 | 0.0986 | 0.0986 | 0.0986 | 0 | -0.00(-1.37%) | |
Jan 11, 2018 | 0.1095 | 0.1100 | 0.0951 | 0.1000 | 39,829,940 | -0.01(-8.42%) |
Jan 10, 2018 | 0.1150 | 0.1071 | 0.1092 | 26,723,096 | -0.00(-4.21%) | |
Jan 09, 2018 | 0.1218 | 0.1280 | 0.1061 | 0.1140 | 62,957,968 | -0.01(-4.52%) |
Jan 08, 2018 | 0.1090 | 0.1200 | 0.1000 | 0.1194 | 74,992,632 | +0.02(+19.52%) |
Jan 05, 2018 | 0.0874 | 0.1098 | 0.0720 | 0.0999 | 161,430,624 | +0.01(+10.39%) |
Jan 04, 2018 | 0.1333 | 0.1340 | 0.0810 | 0.0905 | 165,966,944 | -0.04(-30.38%) |
Jan 03, 2018 | 0.1252 | 0.1397 | 0.1221 | 0.1300 | 103,497,704 | +0.01(+11.02%) |
Jan 02, 2018 | 0.1131 | 0.1145 | 0.1100 | 0.1171 | 74,091,168 | +0.01(+11.21%) |
Dec 29, 2017 | 0.1053 | 0.1053 | 0.1053 | 0 | +0.01(+9.06%) | |
Dec 28, 2017 | 0.1101 | 0.1129 | 0.0810 | 0.0965 | 150,393,424 | -0.01(-7.96%) |
Dec 27, 2017 | 0.0880 | 0.1100 | 0.0850 | 0.1049 | 127,909,232 | +0.02(+27.15%) |
Dec 26, 2017 | 0.0699 | 0.0839 | 0.0649 | 0.0825 | 67,394,752 | +0.02(+27.12%) |
Dec 22, 2017 | 0.0586 | 0.0707 | 0.0548 | 0.0649 | 100,883,968 | +0.01(+11.13%) |
Dec 21, 2017 | 0.0525 | 0.0600 | 0.0515 | 0.0584 | 32,413,410 | +0.01(+11.03%) |
Dec 20, 2017 | 0.0492 | 0.0528 | 0.0490 | 0.0526 | 19,393,332 | +0.00(+7.35%) |
Dec 19, 2017 | 0.0488 | 0.0507 | 0.0483 | 0.0490 | 7,625,074 | +0.00(+0.00%) |
Dec 18, 2017 | 0.0515 | 0.0525 | 0.0490 | 0.0490 | 13,636,825 | -0.00(-2.78%) |
Dec 15, 2017 | 0.0528 | 0.0528 | 0.0500 | 0.0504 | 10,959,344 | -0.00(-2.51%) |
Dec 14, 2017 | 0.0520 | 0.0529 | 0.0490 | 0.0517 | 9,541,278 | +0.00(+2.38%) |
Dec 13, 2017 | 0.0508 | 0.0529 | 0.0495 | 0.0505 | 8,952,389 | +0.00(+0.60%) |
Dec 12, 2017 | 0.0511 | 0.0550 | 0.0482 | 0.0502 | 16,704,456 | -0.00(-0.40%) |
Dec 11, 2017 | 0.0480 | 0.0529 | 0.0475 | 0.0504 | 14,725,294 | +0.00(+4.56%) |
Dec 08, 2017 | 0.0501 | 0.0600 | 0.0461 | 0.0482 | 14,541,828 | -0.00(-3.98%) |
Dec 07, 2017 | 0.0551 | 0.0560 | 0.0500 | 0.0502 | 16,382,973 | -0.00(-8.89%) |
Dec 06, 2017 | 0.0537 | 0.0563 | 0.0529 | 0.0551 | 9,216,813 | +0.00(+4.16%) |
Dec 05, 2017 | 0.0605 | 0.0605 | 0.0522 | 0.0529 | 14,667,137 | -0.01(-11.09%) |
Dec 04, 2017 | 0.0609 | 0.0550 | 0.0595 | 14,925,648 | -0.00(-0.34%) |