Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.2839 | 0.2989 | 0.2521 | 0.2989 | 8,991 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3580 | 0.3599 | 0.2551 | 0.2989 | 10,500 | +0.05(+18.80%) |
Feb 26, 2018 | 0.2516 | 0.3599 | 0.2516 | 0.2516 | 4,950 | -0.10(-27.58%) |
Feb 23, 2018 | 0.3457 | 0.3477 | 0.2511 | 0.3474 | 25,170 | -0.00(-0.09%) |
Feb 22, 2018 | 0.3477 | 0.3477 | 0.3477 | 21,440 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.4001 | 0.4001 | 0.2572 | 0.3477 | 11,702 | -0.00(-0.03%) |
Feb 20, 2018 | 0.3498 | 0.3498 | 0.2450 | 0.3478 | 29,398 | -0.00(-0.57%) |
Feb 16, 2018 | 0.3498 | 0.3498 | 0.3498 | 0 | +0.05(+16.60%) | |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.2626 | 0.3000 | 6,188 | +0.00(+0.00%) |
Feb 14, 2018 | 0.3000 | 0.3000 | 0.2611 | 0.3000 | 6,200 | +0.00(+0.00%) |
Feb 13, 2018 | 0.3000 | 0.3000 | 0.2598 | 0.3000 | 7,160 | +0.00(+0.00%) |
Feb 12, 2018 | 0.3000 | 0.3000 | 0.2581 | 0.3000 | 5,500 | +0.00(+0.00%) |
Feb 09, 2018 | 0.3000 | 0.3000 | 0.2591 | 0.3000 | 7,740 | +0.00(+0.00%) |
Feb 08, 2018 | 0.2553 | 0.2553 | 0.2553 | 0.3000 | 5,310 | +0.00(+0.00%) |
Feb 07, 2018 | 0.2561 | 0.2900 | 0.2554 | 0.3000 | 52,510 | -0.04(-11.08%) |
Feb 06, 2018 | 0.2521 | 0.3378 | 0.2512 | 0.3374 | 24,500 | +0.08(+33.57%) |
Feb 05, 2018 | 0.2955 | 0.3399 | 0.2511 | 0.2526 | 11,046 | -0.09(-25.44%) |
Feb 02, 2018 | 0.3399 | 0.3399 | 0.2500 | 0.3388 | 7,430 | +0.00(+0.33%) |
Feb 01, 2018 | 0.3398 | 0.3398 | 0.3398 | 0.3377 | 16,925 | -0.00(-0.62%) |
Jan 31, 2018 | 0.2711 | 0.3399 | 0.2417 | 0.3398 | 20,533 | -0.00(-0.03%) |
Jan 30, 2018 | 0.3016 | 0.3499 | 0.2901 | 0.3399 | 12,500 | -0.01(-2.89%) |
Jan 29, 2018 | 0.3176 | 0.3550 | 0.3001 | 0.3500 | 7,047 | -0.00(-1.35%) |
Jan 26, 2018 | 0.3014 | 0.3590 | 0.3014 | 0.3548 | 17,580 | -0.00(-1.20%) |
Jan 25, 2018 | 0.2704 | 0.3599 | 0.2704 | 0.3591 | 2,670 | -0.00(-0.22%) |
Jan 24, 2018 | 0.3011 | 0.3649 | 0.3011 | 0.3599 | 5,600 | -0.01(-1.67%) |
Jan 23, 2018 | 0.3700 | 0.3700 | 0.3012 | 0.3660 | 8,100 | -0.00(-1.08%) |
Jan 22, 2018 | 0.3700 | 0.3700 | 0.3001 | 0.3700 | 15,518 | +0.00(+0.82%) |
Jan 19, 2018 | 0.3600 | 0.3670 | 0.2875 | 0.3670 | 40,857 | +0.00(+0.55%) |
Jan 18, 2018 | 0.3670 | 0.3670 | 0.3101 | 0.3650 | 5,625 | -0.00(-1.08%) |
Jan 17, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3690 | 14,900 | +0.01(+2.79%) |
Jan 16, 2018 | 0.3250 | 0.3590 | 0.3101 | 0.3590 | 15,554 | +0.02(+5.59%) |
Jan 12, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 7,564 | -0.01(-2.86%) |
Jan 10, 2018 | 0.3590 | 0.3590 | 0.3005 | 0.3500 | 12,632 | -0.01(-2.51%) |
Jan 09, 2018 | 0.2851 | 0.3700 | 0.2637 | 0.3590 | 84,691 | +0.03(+8.79%) |
Jan 08, 2018 | 0.2613 | 0.3378 | 0.2613 | 0.3300 | 23,722 | -0.01(-2.91%) |
Jan 05, 2018 | 0.2861 | 0.3399 | 0.2602 | 0.3399 | 15,462 | +0.00(+0.00%) |
Jan 04, 2018 | 0.3500 | 0.3500 | 0.2452 | 0.3399 | 6,449 | +0.00(+0.00%) |
Jan 03, 2018 | 0.2401 | 0.3430 | 0.2401 | 0.3399 | 16,957 | -0.01(-1.45%) |
Jan 02, 2018 | 0.3500 | 0.3500 | 0.2300 | 0.3449 | 23,084 | -0.01(-1.46%) |
Dec 29, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.3500 | 0.3500 | 0.2221 | 0.3500 | 5,942 | +0.06(+20.69%) |
Dec 27, 2017 | 0.2263 | 0.3000 | 0.2263 | 0.2900 | 3,580 | -0.01(-3.33%) |
Dec 26, 2017 | 0.2000 | 0.3135 | 0.2000 | 0.3000 | 26,959 | +0.02(+7.14%) |
Dec 22, 2017 | 0.2087 | 0.2800 | 0.2087 | 0.2800 | 4,700 | +0.00(+0.00%) |
Dec 21, 2017 | 0.1883 | 0.2800 | 0.1883 | 0.2800 | 18,551 | +0.03(+12.00%) |
Dec 20, 2017 | 0.2500 | 0.2500 | 0.2201 | 0.2500 | 12,715 | +0.00(+0.00%) |
Dec 19, 2017 | 0.1820 | 0.2500 | 0.1820 | 0.2500 | 23,994 | +0.00(+0.00%) |
Dec 18, 2017 | 0.2500 | 0.2500 | 0.2088 | 0.2500 | 8,404 | +0.00(+0.00%) |
Dec 15, 2017 | 0.1821 | 0.2500 | 0.1821 | 0.2500 | 4,159 | +0.05(+25.00%) |
Dec 14, 2017 | 0.1946 | 0.2084 | 0.1946 | 0.2000 | 8,770 | -0.05(-20.00%) |
Dec 13, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2500 | 8,409 | +0.02(+8.70%) |
Dec 12, 2017 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 3,225 | +0.00(+0.00%) |
Dec 11, 2017 | 0.1945 | 0.2300 | 0.1945 | 0.2300 | 4,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.1951 | 0.2300 | 0.1951 | 0.2300 | 3,377 | +0.00(+0.00%) |
Dec 07, 2017 | 0.2200 | 0.2300 | 0.1951 | 0.2300 | 9,106 | +0.00(+0.00%) |
Dec 06, 2017 | 0.2038 | 0.2300 | 0.2038 | 0.2300 | 848 | -0.01(-4.17%) |
Dec 05, 2017 | 0.1941 | 0.2400 | 0.1821 | 0.2400 | 6,366 | +0.00(+0.00%) |
Dec 04, 2017 | 0.1821 | 0.2400 | 0.1821 | 0.2400 | 2,521 | -0.01(-4.00%) |