Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.1361 | 0.1381 | 0.1361 | 0.1381 | 8,850 | +0.01(+10.83%) |
Oct 30, 2017 | 0.1333 | 0.1333 | 0.1246 | 0.1246 | 29,500 | -0.01(-10.36%) |
Oct 27, 2017 | 0.1450 | 0.1480 | 0.1390 | 0.1390 | 50,400 | +0.02(+17.10%) |
Oct 26, 2017 | 0.1132 | 0.1200 | 0.1050 | 0.1187 | 29,250 | +0.00(+3.22%) |
Oct 25, 2017 | 0.1200 | 0.1209 | 0.1070 | 0.1150 | 117,492 | -0.02(-14.24%) |
Oct 24, 2017 | 0.1330 | 0.1345 | 0.1242 | 0.1341 | 84,950 | +0.01(+7.80%) |
Oct 23, 2017 | 0.1325 | 0.1345 | 0.1215 | 0.1244 | 46,200 | -0.01(-6.11%) |
Oct 20, 2017 | 0.1500 | 0.1560 | 0.1200 | 0.1325 | 392,800 | -0.03(-16.35%) |
Oct 19, 2017 | 0.1480 | 0.1584 | 0.1480 | 0.1584 | 46,033 | +0.01(+8.20%) |
Oct 18, 2017 | 0.1600 | 0.1600 | 0.1380 | 0.1464 | 167,400 | -0.01(-3.68%) |
Oct 17, 2017 | 0.1715 | 0.1715 | 0.1520 | 0.1520 | 68,211 | -0.02(-14.12%) |
Oct 16, 2017 | 0.1715 | 0.1877 | 0.1715 | 0.1770 | 71,550 | +0.00(+2.85%) |
Oct 13, 2017 | 0.1900 | 0.2134 | 0.1720 | 0.1721 | 172,250 | -0.00(-2.22%) |
Oct 12, 2017 | 0.1900 | 0.1900 | 0.1760 | 0.1760 | 47,500 | -0.01(-7.37%) |
Oct 11, 2017 | 0.1940 | 0.1940 | 0.1868 | 0.1900 | 58,250 | +0.00(+0.05%) |
Oct 10, 2017 | 0.1830 | 0.2000 | 0.1830 | 0.1899 | 52,875 | +0.01(+3.77%) |
Oct 09, 2017 | 0.1680 | 0.1830 | 0.1680 | 0.1830 | 88,951 | +0.01(+5.78%) |
Oct 06, 2017 | 0.1840 | 0.1840 | 0.1606 | 0.1730 | 295,310 | -0.02(-11.73%) |
Oct 05, 2017 | 0.2000 | 0.2000 | 0.1700 | 0.1960 | 319,111 | -0.00(-2.15%) |
Oct 04, 2017 | 0.2285 | 0.2376 | 0.1961 | 0.2003 | 660,291 | -0.11(-35.39%) |
Oct 03, 2017 | 0.3396 | 0.3396 | 0.2900 | 0.3100 | 202,329 | -0.03(-7.46%) |
Oct 02, 2017 | 0.3201 | 0.3520 | 0.3201 | 0.3350 | 52,000 | +0.01(+2.57%) |
Sep 29, 2017 | 0.3009 | 0.3407 | 0.3009 | 0.3266 | 383,251 | +0.04(+13.48%) |
Sep 28, 2017 | 0.2777 | 0.3036 | 0.2500 | 0.2878 | 98,200 | +0.02(+7.83%) |
Sep 27, 2017 | 0.2800 | 0.2800 | 0.2510 | 0.2669 | 108,850 | -0.01(-3.96%) |
Sep 26, 2017 | 0.2839 | 0.2880 | 0.2734 | 0.2779 | 225,290 | +0.01(+3.35%) |
Sep 25, 2017 | 0.2940 | 0.2940 | 0.2670 | 0.2689 | 139,714 | -0.02(-7.21%) |
Sep 22, 2017 | 0.2780 | 0.2976 | 0.2600 | 0.2898 | 228,197 | +0.00(+1.68%) |
Sep 21, 2017 | 0.3090 | 0.3100 | 0.2650 | 0.2850 | 235,079 | -0.02(-8.03%) |
Sep 20, 2017 | 0.3200 | 0.3207 | 0.2878 | 0.3099 | 144,785 | -0.01(-3.13%) |
Sep 19, 2017 | 0.3410 | 0.3509 | 0.2905 | 0.3199 | 217,457 | -0.02(-6.73%) |
Sep 18, 2017 | 0.3530 | 0.3790 | 0.3430 | 0.3430 | 195,622 | -0.06(-15.58%) |
Sep 15, 2017 | 0.3486 | 0.4063 | 0.3486 | 0.4063 | 530,305 | +0.07(+19.39%) |
Sep 14, 2017 | 0.2783 | 0.3653 | 0.2579 | 0.3403 | 384,484 | +0.03(+9.07%) |
Sep 13, 2017 | 0.3610 | 0.3678 | 0.2975 | 0.3120 | 316,604 | -0.04(-11.36%) |
Sep 12, 2017 | 0.2449 | 0.3901 | 0.2408 | 0.3520 | 953,870 | +0.12(+53.04%) |
Sep 11, 2017 | 0.2242 | 0.2370 | 0.2242 | 0.2300 | 59,537 | +0.00(+1.55%) |
Sep 08, 2017 | 0.2200 | 0.2265 | 0.2081 | 0.2265 | 31,500 | +0.00(+0.94%) |
Sep 07, 2017 | 0.2200 | 0.2264 | 0.2200 | 0.2244 | 14,550 | +0.01(+6.35%) |
Sep 06, 2017 | 0.2187 | 0.2345 | 0.2110 | 0.2110 | 69,200 | +0.00(+1.49%) |
Sep 05, 2017 | 0.2100 | 0.2280 | 0.2060 | 0.2079 | 572,700 | +0.01(+3.43%) |
Sep 01, 2017 | 0.1988 | 0.2070 | 0.1988 | 0.2010 | 113,725 | +0.00(+0.55%) |
Aug 31, 2017 | 0.2000 | 0.2150 | 0.1918 | 0.1999 | 399,605 | +0.01(+3.95%) |
Aug 30, 2017 | 0.1830 | 0.1923 | 0.1814 | 0.1923 | 15,900 | +0.02(+14.53%) |
Aug 29, 2017 | 0.1679 | 0.1679 | 0.1679 | 0.1679 | 9,800 | -0.01(-7.29%) |
Aug 28, 2017 | 0.1754 | 0.1854 | 0.1639 | 0.1811 | 119,402 | -0.01(-4.68%) |
Aug 25, 2017 | 0.1870 | 0.1900 | 0.1870 | 0.1900 | 11,000 | +0.01(+4.40%) |
Aug 24, 2017 | 0.1664 | 0.1875 | 0.1664 | 0.1820 | 26,833 | +0.00(+1.11%) |
Aug 22, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-11.72%) | |
Aug 21, 2017 | 0.1909 | 0.2078 | 0.1906 | 0.2039 | 56,340 | +0.03(+15.20%) |
Aug 18, 2017 | 0.1560 | 0.1770 | 0.1560 | 0.1770 | 24,300 | +0.02(+13.32%) |
Aug 17, 2017 | 0.1438 | 0.1568 | 0.1438 | 0.1562 | 108,585 | +0.01(+6.04%) |
Aug 16, 2017 | 0.1560 | 0.1590 | 0.1449 | 0.1473 | 55,628 | -0.02(-12.32%) |
Aug 15, 2017 | 0.1668 | 0.1680 | 0.1668 | 0.1680 | 23,000 | -0.00(-2.15%) |
Aug 14, 2017 | 0.1670 | 0.1750 | 0.1640 | 0.1717 | 111,550 | -0.00(-0.17%) |
Aug 11, 2017 | 0.1811 | 0.1811 | 0.1720 | 0.1720 | 13,100 | -0.02(-8.80%) |
Aug 10, 2017 | 0.1600 | 0.1886 | 0.1502 | 0.1886 | 74,461 | +0.03(+18.32%) |
Aug 09, 2017 | 0.1510 | 0.1595 | 0.1480 | 0.1594 | 144,316 | +0.01(+4.87%) |
Aug 08, 2017 | 0.1597 | 0.1597 | 0.1480 | 0.1520 | 54,450 | -0.01(-4.28%) |
Aug 07, 2017 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 1,990 | -0.00(-0.13%) |
Aug 04, 2017 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 5,000 | -0.01(-4.22%) |
Aug 03, 2017 | 0.1750 | 0.1800 | 0.1471 | 0.1660 | 231,621 | +0.00(+0.55%) |
Aug 02, 2017 | 0.1370 | 0.1651 | 0.1315 | 0.1651 | 179,300 | +0.03(+23.39%) |