Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0820 | 0.0820 | 0.0750 | 0.0760 | 311,866 | -0.01(-7.32%) |
Oct 30, 2017 | 0.0821 | 0.0850 | 0.0780 | 0.0820 | 95,162 | -0.00(-0.93%) |
Oct 27, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0828 | 372,521 | -0.00(-2.63%) |
Oct 26, 2017 | 0.0900 | 0.0900 | 0.0753 | 0.0850 | 219,690 | -0.00(-3.77%) |
Oct 25, 2017 | 0.0899 | 0.0899 | 0.0750 | 0.0883 | 411,075 | -0.00(-0.75%) |
Oct 24, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0890 | 330,199 | -0.00(-1.00%) |
Oct 23, 2017 | 0.0920 | 0.1099 | 0.0877 | 0.0899 | 936,296 | -0.00(-2.28%) |
Oct 20, 2017 | 0.0820 | 0.0980 | 0.0802 | 0.0920 | 755,889 | +0.01(+13.62%) |
Oct 19, 2017 | 0.0860 | 0.0880 | 0.0801 | 0.0810 | 42,610 | -0.01(-5.85%) |
Oct 18, 2017 | 0.0801 | 0.0880 | 0.0800 | 0.0860 | 444,760 | +0.00(+3.61%) |
Oct 17, 2017 | 0.0830 | 0.0854 | 0.0830 | 0.0830 | 496,788 | +0.00(+0.48%) |
Oct 16, 2017 | 0.0800 | 0.0880 | 0.0780 | 0.0826 | 854,072 | -0.00(-2.82%) |
Oct 13, 2017 | 0.0845 | 0.0880 | 0.0800 | 0.0850 | 149,795 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0770 | 0.0850 | 0.0770 | 0.0850 | 148,165 | +0.00(+6.12%) |
Oct 11, 2017 | 0.0835 | 0.0870 | 0.0801 | 0.0801 | 189,851 | -0.01(-7.93%) |
Oct 10, 2017 | 0.0850 | 0.0900 | 0.0808 | 0.0870 | 244,154 | +0.00(+2.35%) |
Oct 09, 2017 | 0.0800 | 0.0900 | 0.0795 | 0.0850 | 335,869 | +0.00(+0.06%) |
Oct 06, 2017 | 0.0859 | 0.0860 | 0.0800 | 0.0849 | 16,788 | -0.00(-1.11%) |
Oct 05, 2017 | 0.0816 | 0.0870 | 0.0800 | 0.0859 | 151,126 | +0.01(+7.38%) |
Oct 04, 2017 | 0.0850 | 0.0860 | 0.0800 | 0.0800 | 176,849 | -0.01(-10.11%) |
Oct 03, 2017 | 0.0751 | 0.0890 | 0.0750 | 0.0890 | 74,283 | +0.00(+5.39%) |
Oct 02, 2017 | 0.0715 | 0.0900 | 0.0715 | 0.0844 | 123,804 | +0.01(+11.49%) |
Sep 29, 2017 | 0.0809 | 0.0810 | 0.0750 | 0.0757 | 480,724 | +0.00(+6.69%) |
Sep 28, 2017 | 0.0800 | 0.0810 | 0.0710 | 0.0710 | 317,274 | -0.01(-8.97%) |
Sep 27, 2017 | 0.0779 | 0.0820 | 0.0750 | 0.0780 | 395,846 | +0.01(+11.43%) |
Sep 26, 2017 | 0.0708 | 0.0780 | 0.0708 | 0.0700 | 65,401 | -0.00(-6.67%) |
Sep 25, 2017 | 0.0778 | 0.0779 | 0.0750 | 0.0750 | 207,947 | -0.00(-3.72%) |
Sep 22, 2017 | 0.0722 | 0.0779 | 0.0722 | 0.0779 | 100,700 | +0.01(+8.11%) |
Sep 21, 2017 | 0.0780 | 0.0800 | 0.0705 | 0.0721 | 184,210 | -0.00(-6.42%) |
Sep 20, 2017 | 0.0800 | 0.0872 | 0.0700 | 0.0770 | 656,390 | -0.01(-6.10%) |
Sep 19, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0820 | 512,728 | -0.01(-6.82%) |
Sep 18, 2017 | 0.0850 | 0.0880 | 0.0772 | 0.0880 | 113,400 | +0.00(+4.76%) |
Sep 15, 2017 | 0.0850 | 0.0850 | 0.0770 | 0.0840 | 56,881 | -0.00(-1.18%) |
Sep 14, 2017 | 0.0800 | 0.0850 | 0.0760 | 0.0850 | 345,714 | +0.01(+7.53%) |
Sep 13, 2017 | 0.0850 | 0.0850 | 0.0771 | 0.0790 | 76,498 | -0.01(-6.89%) |
Sep 12, 2017 | 0.0849 | 0.0950 | 0.0800 | 0.0849 | 441,685 | +0.00(+2.29%) |
Sep 11, 2017 | 0.0832 | 0.0890 | 0.0801 | 0.0830 | 284,850 | +0.00(+3.69%) |
Sep 08, 2017 | 0.0839 | 0.0840 | 0.0754 | 0.0800 | 46,540 | -0.00(-5.82%) |
Sep 07, 2017 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 94,682 | +0.01(+13.18%) |
Sep 06, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0751 | 5,430 | -0.00(-3.22%) |
Sep 05, 2017 | 0.0860 | 0.0860 | 0.0775 | 0.0776 | 43,510 | -0.01(-8.71%) |
Sep 01, 2017 | 0.0737 | 0.0850 | 0.0725 | 0.0850 | 229,362 | +0.01(+6.25%) |
Aug 31, 2017 | 0.0705 | 0.0800 | 0.0705 | 0.0800 | 42,562 | +0.01(+6.67%) |
Aug 30, 2017 | 0.0775 | 0.0775 | 0.0750 | 0.0750 | 14,734 | -0.01(-6.25%) |
Aug 29, 2017 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 117,175 | +0.01(+8.84%) |
Aug 28, 2017 | 0.0731 | 0.0800 | 0.0731 | 0.0735 | 53,860 | -0.01(-7.84%) |
Aug 25, 2017 | 0.0675 | 0.0798 | 0.0675 | 0.0798 | 58,675 | -0.00(-4.49%) |
Aug 24, 2017 | 0.0800 | 0.0840 | 0.0700 | 0.0835 | 133,690 | +0.01(+8.44%) |
Aug 23, 2017 | 0.0751 | 0.0840 | 0.0750 | 0.0770 | 60,600 | -0.00(-1.34%) |
Aug 22, 2017 | 0.0800 | 0.0860 | 0.0720 | 0.0780 | 143,062 | -0.00(-1.22%) |
Aug 21, 2017 | 0.0702 | 0.0799 | 0.0702 | 0.0790 | 12,520 | +0.01(+11.28%) |
Aug 18, 2017 | 0.0700 | 0.0785 | 0.0700 | 0.0710 | 62,791 | -0.00(-1.80%) |
Aug 17, 2017 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 500 | -0.00(-0.82%) |
Aug 16, 2017 | 0.0688 | 0.0729 | 0.0688 | 0.0729 | 6,100 | +0.00(+3.40%) |
Aug 15, 2017 | 0.0750 | 0.0850 | 0.0645 | 0.0705 | 237,269 | -0.00(-5.69%) |
Aug 14, 2017 | 0.0780 | 0.0800 | 0.0705 | 0.0747 | 49,040 | -0.00(-2.32%) |
Aug 11, 2017 | 0.0750 | 0.0800 | 0.0716 | 0.0765 | 188,095 | +0.00(+2.04%) |
Aug 10, 2017 | 0.0735 | 0.0790 | 0.0711 | 0.0750 | 161,762 | +0.00(+5.71%) |
Aug 09, 2017 | 0.0649 | 0.0749 | 0.0640 | 0.0709 | 109,160 | +0.01(+11.98%) |
Aug 08, 2017 | 0.0786 | 0.0786 | 0.0580 | 0.0634 | 66,745 | -0.02(-19.49%) |
Aug 07, 2017 | 0.0760 | 0.0790 | 0.0700 | 0.0787 | 167,198 | +0.00(+3.55%) |
Aug 04, 2017 | 0.0740 | 0.0790 | 0.0711 | 0.0760 | 88,567 | +0.01(+8.36%) |
Aug 03, 2017 | 0.0750 | 0.0750 | 0.0701 | 0.0701 | 25,512 | -0.00(-6.48%) |
Aug 02, 2017 | 0.0750 | 0.0750 | 0.0712 | 0.0750 | 34,950 | +0.00(+1.78%) |