Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.07(-46.67%) | |
Mar 28, 2018 | 0.1450 | 0.1600 | 0.1400 | 0.1500 | 2,953,910 | +0.01(+7.14%) |
Mar 27, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 911,277 | -0.00(-3.45%) |
Mar 26, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 2,038,932 | +0.00(+3.57%) |
Mar 23, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 1,270,661 | -0.00(-3.45%) |
Mar 22, 2018 | 0.1400 | 0.1500 | 0.1300 | 0.1450 | 4,186,200 | +0.00(+3.57%) |
Mar 21, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 4,539,710 | -0.00(-3.45%) |
Mar 20, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 5,384,293 | -0.02(-9.38%) |
Mar 19, 2018 | 0.1900 | 0.1900 | 0.1550 | 0.1600 | 7,900,593 | -0.01(-8.57%) |
Mar 16, 2018 | 0.1500 | 0.1850 | 0.1350 | 0.1750 | 10,165,322 | +0.02(+16.67%) |
Mar 15, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 5,865,397 | -0.02(-11.76%) |
Mar 14, 2018 | 0.1900 | 0.1950 | 0.1650 | 0.1700 | 2,569,129 | -0.02(-10.53%) |
Mar 13, 2018 | 0.2200 | 0.2300 | 0.1650 | 0.1900 | 7,758,595 | -0.04(-15.56%) |
Mar 12, 2018 | 0.2500 | 0.2600 | 0.2050 | 0.2250 | 4,324,261 | -0.02(-10.00%) |
Mar 09, 2018 | 0.2550 | 0.2600 | 0.2400 | 0.2500 | 1,501,307 | -0.02(-5.66%) |
Mar 08, 2018 | 0.3100 | 0.3100 | 0.2550 | 0.2650 | 5,128,651 | -0.02(-7.02%) |
Mar 07, 2018 | 0.3000 | 0.2400 | 0.2850 | 5,044,516 | +0.04(+16.33%) | |
Mar 06, 2018 | 0.2750 | 0.2750 | 0.2450 | 0.2450 | 1,329,970 | -0.03(-9.26%) |
Mar 05, 2018 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 1,045,014 | +0.01(+1.89%) |
Mar 02, 2018 | 0.2700 | 0.2850 | 0.2450 | 0.2650 | 814,807 | -0.01(-1.85%) |
Mar 01, 2018 | 0.3300 | 0.3350 | 0.2600 | 0.2700 | 1,288,079 | -0.02(-6.90%) |
Feb 28, 2018 | 0.2350 | 0.4000 | 0.2350 | 0.2900 | 2,459,648 | +0.04(+16.00%) |
Feb 27, 2018 | 0.2750 | 0.2750 | 0.2300 | 0.2500 | 682,715 | -0.02(-7.41%) |
Feb 26, 2018 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 611,711 | -0.02(-6.90%) |
Feb 23, 2018 | 0.3100 | 0.3200 | 0.2750 | 0.2900 | 678,421 | -0.01(-3.33%) |
Feb 22, 2018 | 0.3300 | 0.3400 | 0.2950 | 0.3000 | 502,669 | -0.03(-9.09%) |
Feb 21, 2018 | 0.3400 | 0.3400 | 0.2850 | 0.3300 | 992,671 | -0.01(-1.49%) |
Feb 20, 2018 | 0.3600 | 0.3700 | 0.3150 | 0.3350 | 535,127 | -0.02(-6.94%) |
Feb 16, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-1.37%) | |
Feb 15, 2018 | 0.3600 | 0.3600 | 0.3350 | 0.3650 | 401,806 | +0.02(+4.29%) |
Feb 14, 2018 | 0.4100 | 0.4100 | 0.3300 | 0.3500 | 871,596 | -0.07(-15.66%) |
Feb 13, 2018 | 0.4450 | 0.4450 | 0.4100 | 0.4150 | 371,768 | -0.03(-5.68%) |
Feb 12, 2018 | 0.4550 | 0.4950 | 0.4100 | 0.4400 | 512,492 | +0.01(+1.15%) |
Feb 09, 2018 | 0.4700 | 0.4700 | 0.4050 | 0.4350 | 553,841 | -0.05(-11.22%) |
Feb 08, 2018 | 0.5200 | 0.4700 | 0.4900 | 306,258 | -0.03(-5.77%) | |
Feb 07, 2018 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 81,276 | -0.04(-7.14%) |
Feb 06, 2018 | 0.5700 | 0.5700 | 0.5100 | 0.5600 | 251,919 | -0.01(-1.75%) |
Feb 05, 2018 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 100,352 | -0.02(-3.39%) |
Feb 02, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 303,136 | -0.05(-7.81%) |
Feb 01, 2018 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 133,632 | -0.02(-3.03%) |
Jan 31, 2018 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 200,495 | -0.03(-4.35%) |
Jan 30, 2018 | 0.7000 | 0.6500 | 0.6900 | 181,867 | -0.01(-1.43%) | |
Jan 29, 2018 | 0.7400 | 0.7600 | 0.7000 | 0.7000 | 150,471 | -0.03(-4.11%) |
Jan 26, 2018 | 0.7100 | 0.7300 | 0.6900 | 0.7300 | 102,349 | +0.03(+4.29%) |
Jan 25, 2018 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 132,563 | -0.04(-5.41%) |
Jan 24, 2018 | 0.8000 | 0.8200 | 0.7400 | 0.7400 | 211,239 | -0.06(-7.50%) |
Jan 23, 2018 | 0.9700 | 0.9800 | 0.7500 | 0.8000 | 778,227 | -0.04(-4.76%) |
Jan 22, 2018 | 0.7300 | 0.9100 | 0.7100 | 0.8400 | 765,051 | +0.14(+20.00%) |
Jan 19, 2018 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 135,518 | +0.05(+7.69%) |
Jan 18, 2018 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 166,204 | -0.01(-1.52%) |
Jan 17, 2018 | 0.6600 | 0.6600 | 0.6300 | 0.6600 | 159,329 | +0.00(+0.00%) |
Jan 16, 2018 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 261,005 | -0.06(-8.33%) |
Jan 15, 2018 | 0.7100 | 0.7400 | 0.6800 | 0.7200 | 43,438 | +0.05(+7.46%) |
Jan 12, 2018 | 0.7300 | 0.7500 | 0.6600 | 0.6700 | 144,248 | -0.04(-5.63%) |
Jan 11, 2018 | 0.6600 | 0.7200 | 0.6300 | 0.7100 | 184,305 | +0.06(+9.23%) |
Jan 10, 2018 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 96,368 | -0.03(-4.41%) |
Jan 09, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.6800 | 212,073 | -0.02(-2.86%) |
Jan 08, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 172,589 | +0.00(+0.00%) |
Jan 05, 2018 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 128,404 | -0.01(-1.41%) |
Jan 04, 2018 | 0.7200 | 0.7500 | 0.7000 | 0.7100 | 184,964 | -0.01(-1.39%) |
Jan 03, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 85,125 | -0.03(-4.00%) |