Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.2778 | 0.2778 | 0.2669 | 0.2738 | 1,170 | +0.00(+0.40%) |
Jan 30, 2018 | 0.2693 | 0.2693 | 0.2693 | 0.2727 | 34,538 | +0.01(+2.87%) |
Jan 29, 2018 | 0.2813 | 0.2813 | 0.2651 | 0.2651 | 36,000 | -0.02(-5.76%) |
Jan 26, 2018 | 0.2809 | 0.2855 | 0.2641 | 0.2813 | 34,183 | -0.00(-0.07%) |
Jan 25, 2018 | 0.2900 | 0.3039 | 0.2650 | 0.2815 | 362,266 | +0.00(+0.11%) |
Jan 24, 2018 | 0.3223 | 0.3252 | 0.2800 | 0.2812 | 150,748 | -0.05(-14.01%) |
Jan 23, 2018 | 0.3076 | 0.3320 | 0.3036 | 0.3270 | 64,738 | +0.02(+6.48%) |
Jan 22, 2018 | 0.3356 | 0.3558 | 0.3071 | 0.3071 | 139,306 | +0.00(+0.36%) |
Jan 19, 2018 | 0.2879 | 0.3308 | 0.2763 | 0.3060 | 648,499 | +0.06(+23.24%) |
Jan 18, 2018 | 0.2500 | 0.2500 | 0.2437 | 0.2483 | 10,730 | -0.03(-9.58%) |
Jan 17, 2018 | 0.2701 | 0.2746 | 0.2657 | 0.2746 | 4,127 | -0.00(-1.33%) |
Jan 16, 2018 | 0.2964 | 0.2973 | 0.2783 | 0.2783 | 35,735 | +0.00(+0.87%) |
Jan 12, 2018 | 0.2759 | 0.2759 | 0.2759 | 0 | -0.01(-2.02%) | |
Jan 11, 2018 | 0.3088 | 0.3100 | 0.2764 | 0.2816 | 117,647 | -0.03(-8.18%) |
Jan 10, 2018 | 0.3143 | 0.3193 | 0.3067 | 0.3067 | 25,251 | -0.02(-7.06%) |
Jan 09, 2018 | 0.3558 | 0.3558 | 0.3125 | 0.3300 | 21,884 | -0.03(-7.30%) |
Jan 08, 2018 | 0.3805 | 0.3820 | 0.3534 | 0.3560 | 48,341 | -0.01(-3.76%) |
Jan 05, 2018 | 0.3695 | 0.3884 | 0.3449 | 0.3699 | 192,579 | -0.01(-3.72%) |
Jan 04, 2018 | 0.3953 | 0.3982 | 0.3300 | 0.3842 | 290,217 | +0.04(+12.31%) |
Jan 03, 2018 | 0.3282 | 0.3421 | 0.3010 | 0.3421 | 113,945 | +0.01(+4.01%) |
Jan 02, 2018 | 0.3310 | 0.3498 | 0.3217 | 0.3289 | 174,750 | -0.01(-3.26%) |
Dec 29, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.05(+16.44%) | |
Dec 28, 2017 | 0.2400 | 0.3035 | 0.2284 | 0.2920 | 214,239 | +0.06(+25.86%) |
Dec 27, 2017 | 0.2555 | 0.2581 | 0.2304 | 0.2320 | 60,496 | -0.03(-12.45%) |
Dec 26, 2017 | 0.2550 | 0.2650 | 0.2549 | 0.2650 | 13,700 | +0.04(+15.67%) |
Dec 22, 2017 | 0.2328 | 0.2387 | 0.2291 | 0.2291 | 5,066 | -0.01(-3.78%) |
Dec 21, 2017 | 0.2500 | 0.2500 | 0.2381 | 0.2381 | 20,028 | +0.01(+6.29%) |
Dec 20, 2017 | 0.2375 | 0.2375 | 0.2115 | 0.2240 | 43,500 | -0.01(-5.92%) |
Dec 19, 2017 | 0.2454 | 0.2454 | 0.2190 | 0.2381 | 55,461 | -0.00(-2.02%) |
Dec 18, 2017 | 0.2588 | 0.2614 | 0.2268 | 0.2430 | 122,491 | +0.01(+3.40%) |
Dec 15, 2017 | 0.2137 | 0.2500 | 0.2100 | 0.2350 | 233,966 | +0.03(+17.50%) |
Dec 14, 2017 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 73,715 | +0.01(+5.26%) |
Dec 13, 2017 | 0.2123 | 0.2123 | 0.1900 | 0.1900 | 13,500 | -0.03(-12.16%) |
Dec 12, 2017 | 0.1987 | 0.2163 | 0.1987 | 0.2163 | 43,500 | +0.01(+5.51%) |
Dec 11, 2017 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 52,500 | -0.01(-3.53%) |
Dec 08, 2017 | 0.2123 | 0.2162 | 0.2120 | 0.2125 | 9,039 | +0.00(+0.88%) |
Dec 07, 2017 | 0.2150 | 0.2150 | 0.2107 | 0.2107 | 15,500 | -0.01(-6.17%) |
Dec 05, 2017 | 0.2245 | 0.2245 | 0.2245 | 0 | -0.02(-8.37%) | |
Dec 04, 2017 | 0.2542 | 0.2740 | 0.2450 | 0.2450 | 26,415 | +0.00(+1.11%) |
Dec 01, 2017 | 0.2420 | 0.2459 | 0.2350 | 0.2423 | 37,233 | -0.01(-3.12%) |
Nov 30, 2017 | 0.2760 | 0.2768 | 0.2382 | 0.2501 | 66,856 | -0.01(-3.81%) |
Nov 29, 2017 | 0.2300 | 0.2900 | 0.2300 | 0.2600 | 323,900 | +0.06(+32.32%) |
Nov 28, 2017 | 0.2000 | 0.2045 | 0.1965 | 0.1965 | 19,250 | -0.00(-0.25%) |
Nov 27, 2017 | 0.2034 | 0.2102 | 0.1944 | 0.1970 | 317,100 | -0.02(-8.37%) |
Nov 24, 2017 | 0.2193 | 0.2233 | 0.2100 | 0.2150 | 91,232 | -0.01(-2.45%) |
Nov 22, 2017 | 0.2190 | 0.2220 | 0.2101 | 0.2204 | 21,352 | +0.02(+9.65%) |
Nov 21, 2017 | 0.1900 | 0.2166 | 0.1900 | 0.2010 | 68,955 | +0.02(+8.53%) |
Nov 20, 2017 | 0.1895 | 0.1975 | 0.1852 | 0.1852 | 56,650 | +0.00(+1.04%) |
Nov 17, 2017 | 0.1535 | 0.1857 | 0.1535 | 0.1833 | 3,750 | +0.03(+18.26%) |
Nov 16, 2017 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 7,000 | -0.01(-7.35%) |
Nov 15, 2017 | 0.1865 | 0.1865 | 0.1673 | 0.1673 | 21,900 | -0.03(-15.25%) |
Nov 14, 2017 | 0.1425 | 0.2054 | 0.1425 | 0.1974 | 50,768 | +0.05(+38.43%) |
Nov 13, 2017 | 0.1295 | 0.1426 | 0.1295 | 0.1426 | 9,750 | +0.02(+19.03%) |
Nov 08, 2017 | 0.1198 | 0.1198 | 0.1198 | 0 | -0.01(-5.74%) | |
Nov 07, 2017 | 0.1237 | 0.1271 | 0.1237 | 0.1271 | 36,750 | +0.01(+4.78%) |
Nov 03, 2017 | 0.1213 | 0.1213 | 0.1213 | 0 | -0.01(-8.59%) |