Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0951 | 0.0951 | 0.0951 | 0 | +0.00(+0.11%) | |
Mar 28, 2018 | 0.0910 | 0.1000 | 0.0910 | 0.0950 | 130,639 | -0.00(-4.84%) |
Mar 27, 2018 | 0.0999 | 0.0999 | 0.0930 | 0.0998 | 78,706 | +0.00(+1.87%) |
Mar 26, 2018 | 0.0980 | 0.0980 | 0.0940 | 0.0980 | 147,900 | -0.00(-1.06%) |
Mar 23, 2018 | 0.1010 | 0.1019 | 0.0940 | 0.0990 | 128,407 | -0.00(-3.42%) |
Mar 22, 2018 | 0.1000 | 0.1027 | 0.0945 | 0.1026 | 177,135 | +0.00(+2.55%) |
Mar 21, 2018 | 0.0941 | 0.1023 | 0.0941 | 0.1000 | 492,355 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0950 | 0.1000 | 0.0936 | 0.1000 | 64,190 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0980 | 0.1000 | 0.0909 | 0.1000 | 237,947 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1041 | 0.1041 | 0.0990 | 0.1000 | 21,820 | -0.00(-2.42%) |
Mar 15, 2018 | 0.1030 | 0.1050 | 0.0999 | 0.1025 | 203,650 | +0.00(+0.10%) |
Mar 14, 2018 | 0.0980 | 0.1025 | 0.0980 | 0.1024 | 114,470 | +0.00(+0.22%) |
Mar 13, 2018 | 0.1050 | 0.1050 | 0.0980 | 0.1021 | 375,135 | -0.00(-4.53%) |
Mar 12, 2018 | 0.0998 | 0.1100 | 0.0998 | 0.1070 | 284,100 | -0.00(-2.73%) |
Mar 09, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 250,350 | +0.00(+0.36%) |
Mar 08, 2018 | 0.1085 | 0.1106 | 0.1060 | 0.1096 | 137,624 | -0.00(-1.65%) |
Mar 07, 2018 | 0.1078 | 0.1139 | 0.1050 | 0.1114 | 62,950 | +0.00(+1.31%) |
Mar 06, 2018 | 0.1164 | 0.1164 | 0.1098 | 0.1100 | 139,801 | -0.01(-5.42%) |
Mar 05, 2018 | 0.1196 | 0.1200 | 0.1100 | 0.1163 | 92,668 | -0.00(-3.57%) |
Mar 02, 2018 | 0.1105 | 0.1206 | 0.1101 | 0.1206 | 126,392 | +0.00(+3.52%) |
Mar 01, 2018 | 0.1200 | 0.1200 | 0.1111 | 0.1165 | 88,306 | -0.00(-2.02%) |
Feb 28, 2018 | 0.1198 | 0.1200 | 0.1121 | 0.1189 | 116,550 | -0.00(-0.92%) |
Feb 27, 2018 | 0.1231 | 0.1231 | 0.1120 | 0.1200 | 22,803 | +0.00(+0.67%) |
Feb 26, 2018 | 0.1210 | 0.1240 | 0.1113 | 0.1192 | 152,711 | -0.01(-5.02%) |
Feb 23, 2018 | 0.1135 | 0.1272 | 0.1121 | 0.1255 | 126,029 | -0.00(-3.37%) |
Feb 22, 2018 | 0.1199 | 0.1300 | 0.1161 | 0.1299 | 99,350 | +0.00(+1.23%) |
Feb 21, 2018 | 0.1274 | 0.1283 | 0.1170 | 0.1283 | 17,095 | +0.00(+0.33%) |
Feb 20, 2018 | 0.1130 | 0.1289 | 0.1130 | 0.1279 | 35,390 | -0.00(-1.49%) |
Feb 16, 2018 | 0.1298 | 0.1298 | 0.1298 | 0 | -0.00(-0.08%) | |
Feb 15, 2018 | 0.1200 | 0.1299 | 0.1180 | 0.1299 | 214,186 | +0.00(+0.55%) |
Feb 14, 2018 | 0.1300 | 0.1330 | 0.1162 | 0.1292 | 112,050 | -0.00(-0.62%) |
Feb 13, 2018 | 0.1218 | 0.1300 | 0.1169 | 0.1300 | 33,750 | +0.01(+5.69%) |
Feb 12, 2018 | 0.1270 | 0.1300 | 0.1171 | 0.1230 | 58,703 | -0.00(-0.24%) |
Feb 09, 2018 | 0.1222 | 0.1279 | 0.1170 | 0.1233 | 67,555 | -0.01(-4.34%) |
Feb 08, 2018 | 0.1364 | 0.1399 | 0.1150 | 0.1289 | 305,200 | -0.01(-6.12%) |
Feb 07, 2018 | 0.1137 | 0.1400 | 0.1137 | 0.1373 | 451,598 | +0.02(+18.57%) |
Feb 06, 2018 | 0.1100 | 0.1279 | 0.1054 | 0.1158 | 473,152 | -0.00(-3.46%) |
Feb 05, 2018 | 0.1183 | 0.1279 | 0.1183 | 0.1200 | 184,861 | -0.01(-8.51%) |
Feb 02, 2018 | 0.1300 | 0.1394 | 0.1200 | 0.1311 | 94,400 | -0.01(-6.35%) |
Feb 01, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 71,860 | +0.00(+0.72%) |
Jan 31, 2018 | 0.1400 | 0.1401 | 0.1299 | 0.1390 | 336,954 | +0.00(+0.80%) |
Jan 30, 2018 | 0.1250 | 0.1400 | 0.1160 | 0.1379 | 334,968 | +0.01(+10.32%) |
Jan 29, 2018 | 0.1310 | 0.1320 | 0.1200 | 0.1250 | 196,005 | -0.01(-7.20%) |
Jan 26, 2018 | 0.1360 | 0.1360 | 0.1270 | 0.1347 | 284,389 | -0.00(-0.44%) |
Jan 25, 2018 | 0.1321 | 0.1360 | 0.1270 | 0.1353 | 261,090 | -0.00(-2.54%) |
Jan 24, 2018 | 0.1410 | 0.1419 | 0.1302 | 0.1388 | 110,396 | -0.00(-2.08%) |
Jan 23, 2018 | 0.1400 | 0.1427 | 0.1300 | 0.1418 | 480,338 | -0.01(-3.80%) |
Jan 22, 2018 | 0.1500 | 0.1500 | 0.1380 | 0.1474 | 242,347 | +0.00(+1.81%) |
Jan 19, 2018 | 0.1508 | 0.1508 | 0.1373 | 0.1448 | 102,673 | -0.00(-1.46%) |
Jan 18, 2018 | 0.1500 | 0.1503 | 0.1400 | 0.1469 | 38,781 | +0.00(+3.45%) |
Jan 17, 2018 | 0.1394 | 0.1549 | 0.1330 | 0.1420 | 363,937 | -0.01(-5.27%) |
Jan 16, 2018 | 0.1427 | 0.1510 | 0.1400 | 0.1499 | 281,555 | +0.01(+5.34%) |
Jan 12, 2018 | 0.1423 | 0.1423 | 0.1423 | 0 | +0.00(+0.92%) | |
Jan 11, 2018 | 0.1498 | 0.1499 | 0.1370 | 0.1410 | 356,887 | -0.01(-4.08%) |
Jan 10, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1470 | 147,740 | -0.00(-2.00%) |
Jan 09, 2018 | 0.1467 | 0.1586 | 0.1410 | 0.1500 | 495,244 | -0.01(-5.48%) |
Jan 08, 2018 | 0.1600 | 0.1600 | 0.1470 | 0.1587 | 291,752 | +0.00(+2.19%) |
Jan 05, 2018 | 0.1575 | 0.1575 | 0.1500 | 0.1553 | 118,134 | -0.00(-1.08%) |
Jan 04, 2018 | 0.1290 | 0.1578 | 0.1290 | 0.1570 | 690,941 | +0.02(+15.70%) |
Jan 03, 2018 | 0.1370 | 0.1370 | 0.1298 | 0.1357 | 52,475 | -0.00(-0.95%) |