Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0819 | 0.0917 | 0.0768 | 0.0917 | 7,300 | +0.00(+0.77%) |
Feb 27, 2018 | 0.0888 | 0.0910 | 0.0888 | 0.0910 | 11,200 | -0.00(-0.76%) |
Feb 26, 2018 | 0.0917 | 0.0917 | 0.0917 | 0.0917 | 5,000 | -0.00(-0.33%) |
Feb 21, 2018 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.0860 | 0.0920 | 0.0860 | 0.0920 | 1,645 | -0.00(-3.16%) |
Feb 16, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.94%) | |
Feb 15, 2018 | 0.1050 | 0.1050 | 0.1010 | 0.1010 | 21,975 | +0.01(+11.60%) |
Feb 14, 2018 | 0.0935 | 0.0935 | 0.0846 | 0.0905 | 5,500 | +0.00(+2.14%) |
Feb 13, 2018 | 0.0911 | 0.0973 | 0.0886 | 0.0886 | 8,500 | -0.01(-11.40%) |
Feb 09, 2018 | 0.1000 | 0.1000 | 0.1000 | 38 | +0.00(+0.00%) | |
Feb 08, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 185,318 | -0.00(-4.31%) |
Feb 07, 2018 | 0.1088 | 0.1088 | 0.1045 | 0.1045 | 25,200 | -0.00(-4.04%) |
Feb 06, 2018 | 0.1033 | 0.1090 | 0.1014 | 0.1089 | 23,966 | +0.00(+0.83%) |
Feb 05, 2018 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 5,000 | +0.01(+6.51%) |
Feb 02, 2018 | 0.1101 | 0.1101 | 0.0940 | 0.1014 | 53,729 | +0.01(+6.74%) |
Feb 01, 2018 | 0.1057 | 0.1107 | 0.0884 | 0.0950 | 107,023 | -0.01(-10.97%) |
Jan 31, 2018 | 0.1147 | 0.1147 | 0.1067 | 0.1067 | 15,000 | +0.00(+1.62%) |
Jan 30, 2018 | 0.1144 | 0.1144 | 0.1050 | 0.1050 | 20,000 | -0.00(-2.23%) |
Jan 29, 2018 | 0.1136 | 0.1186 | 0.1074 | 0.1074 | 80,000 | -0.00(-0.56%) |
Jan 25, 2018 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.01(-5.51%) | |
Jan 24, 2018 | 0.1002 | 0.1143 | 0.0992 | 0.1143 | 58,000 | +0.00(+0.62%) |
Jan 23, 2018 | 0.1207 | 0.1207 | 0.1093 | 0.1136 | 30,900 | -0.01(-6.43%) |
Jan 22, 2018 | 0.1173 | 0.1214 | 0.1053 | 0.1214 | 125,000 | +0.01(+14.10%) |
Jan 19, 2018 | 0.0955 | 0.1096 | 0.0955 | 0.1064 | 17,189 | -0.02(-12.79%) |
Jan 18, 2018 | 0.1223 | 0.1223 | 0.1170 | 0.1220 | 11,895 | -0.01(-4.69%) |
Jan 17, 2018 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 500 | +0.01(+7.83%) |
Jan 16, 2018 | 0.1150 | 0.1198 | 0.1150 | 0.1187 | 5,724 | +0.00(+0.59%) |
Jan 12, 2018 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.00(-3.91%) | |
Jan 11, 2018 | 0.1177 | 0.1240 | 0.1140 | 0.1228 | 29,834 | +0.00(+3.63%) |
Jan 10, 2018 | 0.1220 | 0.1220 | 0.1182 | 0.1185 | 19,160 | +0.01(+7.73%) |
Jan 09, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,667 | +0.00(+0.00%) |
Jan 08, 2018 | 0.1050 | 0.1100 | 0.0956 | 0.1100 | 55,111 | -0.00(-4.18%) |
Jan 05, 2018 | 0.0968 | 0.1220 | 0.0858 | 0.1148 | 149,450 | -0.00(-2.71%) |
Jan 04, 2018 | 0.1298 | 0.1349 | 0.1180 | 0.1180 | 83,000 | -0.02(-11.28%) |
Jan 03, 2018 | 0.1177 | 0.1330 | 0.1177 | 0.1330 | 25,415 | +0.02(+16.67%) |
Jan 02, 2018 | 0.1180 | 0.1450 | 0.1140 | 0.1140 | 534,240 | +0.02(+17.53%) |
Dec 29, 2017 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.02(+19.75%) | |
Dec 27, 2017 | 0.0810 | 0.0810 | 0.0810 | 88 | -0.00(-3.57%) | |
Dec 26, 2017 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 13,000 | +0.02(+27.27%) |
Dec 21, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.01(-7.43%) | |
Dec 20, 2017 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 4,999 | -0.01(-13.68%) |
Dec 19, 2017 | 0.0787 | 0.0826 | 0.0787 | 0.0826 | 2,161 | +0.02(+33.23%) |
Dec 18, 2017 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 6,941 | -0.01(-13.17%) |
Dec 15, 2017 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 2,850 | -0.00(-2.19%) |
Dec 14, 2017 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 8,000 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 12,185 | +0.01(+21.67%) |
Dec 12, 2017 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 23,955 | -0.01(-15.73%) |
Dec 11, 2017 | 0.0790 | 0.0790 | 0.0712 | 0.0712 | 60,000 | +0.01(+16.72%) |
Dec 08, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 18,955 | -0.01(-13.35%) |
Dec 06, 2017 | 0.0704 | 0.0704 | 0.0704 | 0 | +0.00(+3.53%) | |
Dec 05, 2017 | 0.0620 | 0.0741 | 0.0620 | 0.0680 | 151,055 | -0.00(-0.15%) |
Dec 04, 2017 | 0.0900 | 0.0681 | 0.0681 | 462,000 | +0.01(+11.64%) |