Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.5050 | 0.5050 | 0.4351 | 0.4734 | 183,586 | -0.03(-5.32%) |
Feb 27, 2018 | 0.4850 | 0.5030 | 0.4320 | 0.5000 | 228,013 | -0.00(-0.58%) |
Feb 26, 2018 | 0.4550 | 0.5200 | 0.4500 | 0.5029 | 174,473 | +0.02(+4.77%) |
Feb 23, 2018 | 0.4980 | 0.4999 | 0.4500 | 0.4800 | 152,732 | -0.02(-4.00%) |
Feb 22, 2018 | 0.5150 | 0.5380 | 0.4750 | 0.5000 | 252,505 | -0.01(-1.96%) |
Feb 21, 2018 | 0.6000 | 0.6000 | 0.4660 | 0.5100 | 516,900 | -0.09(-14.86%) |
Feb 20, 2018 | 0.6200 | 0.6200 | 0.5400 | 0.5990 | 356,645 | +0.04(+7.16%) |
Feb 16, 2018 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.06(+11.82%) | |
Feb 15, 2018 | 0.4300 | 0.5000 | 0.4300 | 0.4999 | 543,044 | +0.09(+21.93%) |
Feb 14, 2018 | 0.4200 | 0.4275 | 0.3900 | 0.4100 | 316,044 | +0.01(+3.67%) |
Feb 13, 2018 | 0.4200 | 0.4220 | 0.3801 | 0.3955 | 195,971 | -0.02(-5.61%) |
Feb 12, 2018 | 0.3830 | 0.4210 | 0.3800 | 0.4190 | 299,662 | +0.02(+4.80%) |
Feb 09, 2018 | 0.3900 | 0.4220 | 0.3800 | 0.3998 | 202,453 | -0.00(-0.05%) |
Feb 08, 2018 | 0.3710 | 0.4234 | 0.3710 | 0.4000 | 333,126 | -0.01(-2.18%) |
Feb 07, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4089 | 898,108 | +0.03(+7.61%) |
Feb 06, 2018 | 0.3800 | 0.4180 | 0.3520 | 0.3800 | 275,306 | -0.02(-5.00%) |
Feb 05, 2018 | 0.4100 | 0.4100 | 0.3500 | 0.4000 | 335,631 | +0.02(+5.26%) |
Feb 02, 2018 | 0.4000 | 0.4550 | 0.3500 | 0.3800 | 535,540 | -0.06(-13.93%) |
Feb 01, 2018 | 0.4400 | 0.4550 | 0.4100 | 0.4415 | 521,052 | +0.00(+0.34%) |
Jan 31, 2018 | 0.4450 | 0.4900 | 0.4000 | 0.4400 | 383,792 | -0.04(-8.33%) |
Jan 30, 2018 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 399,522 | -0.01(-2.04%) |
Jan 29, 2018 | 0.5000 | 0.5372 | 0.4501 | 0.4900 | 822,924 | -0.01(-1.02%) |
Jan 26, 2018 | 0.3910 | 0.5000 | 0.3900 | 0.4950 | 876,783 | +0.11(+26.95%) |
Jan 25, 2018 | 0.4995 | 0.4995 | 0.3800 | 0.3900 | 1,588,512 | -0.10(-20.42%) |
Jan 24, 2018 | 0.5300 | 0.5300 | 0.4200 | 0.4900 | 1,005,997 | -0.03(-5.77%) |
Jan 23, 2018 | 0.5800 | 0.5800 | 0.4500 | 0.5200 | 751,324 | -0.01(-1.89%) |
Jan 22, 2018 | 0.6000 | 0.6450 | 0.5000 | 0.5300 | 1,039,043 | -0.05(-8.62%) |
Jan 19, 2018 | 0.6839 | 0.6839 | 0.5300 | 0.5800 | 1,439,101 | -0.09(-13.95%) |
Jan 18, 2018 | 0.5400 | 0.6950 | 0.5000 | 0.6740 | 2,743,870 | +0.17(+32.42%) |
Jan 17, 2018 | 0.3300 | 0.5090 | 0.3300 | 0.5090 | 2,644,335 | +0.20(+64.67%) |
Jan 16, 2018 | 0.2946 | 0.3350 | 0.2500 | 0.3091 | 941,566 | +0.06(+24.14%) |
Jan 12, 2018 | 0.2490 | 0.2490 | 0.2490 | 0 | -0.03(-11.07%) | |
Jan 11, 2018 | 0.1390 | 0.3230 | 0.1220 | 0.2800 | 3,331,680 | +0.14(+101.44%) |
Jan 10, 2018 | 0.1479 | 0.1500 | 0.1210 | 0.1390 | 157,236 | +0.01(+9.02%) |
Jan 09, 2018 | 0.1350 | 0.1350 | 0.1120 | 0.1275 | 239,535 | -0.01(-4.72%) |
Jan 08, 2018 | 0.1210 | 0.1390 | 0.1210 | 0.1338 | 74,748 | +0.00(+1.16%) |
Jan 05, 2018 | 0.1250 | 0.1347 | 0.1050 | 0.1323 | 114,000 | +0.00(+3.34%) |
Jan 04, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1280 | 250,361 | -0.01(-8.57%) |
Jan 03, 2018 | 0.1210 | 0.1400 | 0.0901 | 0.1400 | 455,305 | +0.01(+11.33%) |
Jan 02, 2018 | 0.1390 | 0.1390 | 0.1300 | 0.1258 | 135,056 | -0.01(-8.35%) |
Dec 29, 2017 | 0.1372 | 0.1372 | 0.1372 | 0 | -0.00(-1.44%) | |
Dec 28, 2017 | 0.1320 | 0.1466 | 0.1300 | 0.1392 | 96,668 | -0.01(-4.79%) |
Dec 27, 2017 | 0.1478 | 0.1478 | 0.1301 | 0.1462 | 164,665 | -0.00(-1.08%) |
Dec 26, 2017 | 0.1300 | 0.1479 | 0.1250 | 0.1478 | 146,606 | +0.02(+13.69%) |
Dec 22, 2017 | 0.1439 | 0.1479 | 0.1280 | 0.1300 | 148,767 | -0.01(-8.39%) |
Dec 21, 2017 | 0.1400 | 0.1479 | 0.1220 | 0.1419 | 300,025 | +0.00(+1.43%) |
Dec 20, 2017 | 0.1300 | 0.1500 | 0.1300 | 0.1399 | 212,217 | -0.00(-0.04%) |
Dec 19, 2017 | 0.1449 | 0.1449 | 0.1300 | 0.1399 | 73,680 | +0.01(+5.15%) |
Dec 18, 2017 | 0.1449 | 0.1449 | 0.1300 | 0.1331 | 91,180 | -0.01(-8.08%) |
Dec 15, 2017 | 0.1540 | 0.1540 | 0.1300 | 0.1448 | 73,356 | +0.00(+3.43%) |
Dec 14, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 343,874 | -0.00(-2.10%) |
Dec 13, 2017 | 0.1420 | 0.1500 | 0.1200 | 0.1430 | 214,541 | +0.01(+10.42%) |
Dec 12, 2017 | 0.1300 | 0.1420 | 0.1295 | 0.1295 | 107,447 | -0.01(-4.07%) |
Dec 11, 2017 | 0.1299 | 0.1350 | 0.1297 | 0.1350 | 162,339 | -0.00(-3.50%) |
Dec 08, 2017 | 0.1400 | 0.1493 | 0.1297 | 0.1399 | 183,005 | -0.00(-1.10%) |
Dec 07, 2017 | 0.1500 | 0.1500 | 0.1301 | 0.1414 | 236,112 | -0.01(-5.70%) |
Dec 06, 2017 | 0.1575 | 0.1575 | 0.1330 | 0.1500 | 149,039 | -0.00(-2.28%) |
Dec 05, 2017 | 0.1500 | 0.1674 | 0.1400 | 0.1535 | 329,129 | +0.00(+2.33%) |
Dec 04, 2017 | 0.1650 | 0.1650 | 0.1350 | 0.1500 | 342,093 | +0.01(+5.30%) |