Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.1290 | 0.1290 | 0.1024 | 0.1205 | 16,150 | +0.01(+8.27%) |
Nov 29, 2017 | 0.1227 | 0.1340 | 0.1113 | 0.1113 | 14,900 | -0.01(-6.49%) |
Nov 28, 2017 | 0.1349 | 0.1350 | 0.1151 | 0.1190 | 112,300 | -0.00(-0.89%) |
Nov 27, 2017 | 0.1495 | 0.1495 | 0.1201 | 0.1201 | 18,429 | -0.02(-16.60%) |
Nov 24, 2017 | 0.1600 | 0.1600 | 0.1210 | 0.1440 | 23,500 | +0.00(+0.07%) |
Nov 22, 2017 | 0.1241 | 0.1439 | 0.1241 | 0.1439 | 12,094 | -0.00(-0.07%) |
Nov 21, 2017 | 0.1445 | 0.1445 | 0.1274 | 0.1440 | 55,450 | -0.01(-4.00%) |
Nov 20, 2017 | 0.1380 | 0.1600 | 0.1108 | 0.1500 | 118,151 | +0.03(+24.90%) |
Nov 17, 2017 | 0.1400 | 0.1400 | 0.1201 | 0.1201 | 37,600 | -0.02(-13.85%) |
Nov 16, 2017 | 0.1151 | 0.1399 | 0.1151 | 0.1394 | 89,041 | +0.01(+7.81%) |
Nov 15, 2017 | 0.1203 | 0.1293 | 0.1200 | 0.1293 | 16,245 | -0.01(-7.58%) |
Nov 14, 2017 | 0.1400 | 0.1450 | 0.1121 | 0.1399 | 15,234 | +0.00(+2.12%) |
Nov 13, 2017 | 0.1550 | 0.1550 | 0.1370 | 0.1370 | 7,000 | -0.02(-11.61%) |
Nov 10, 2017 | 0.1251 | 0.1550 | 0.1251 | 0.1550 | 47,011 | +0.01(+3.33%) |
Nov 09, 2017 | 0.1390 | 0.1600 | 0.1210 | 0.1500 | 47,100 | +0.04(+36.24%) |
Nov 08, 2017 | 0.1200 | 0.1400 | 0.1101 | 0.1101 | 99,500 | -0.03(-21.36%) |
Nov 07, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 62,232 | +0.02(+16.67%) |
Nov 06, 2017 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 60,900 | -0.02(-14.29%) |
Nov 03, 2017 | 0.1285 | 0.1400 | 0.0950 | 0.1400 | 269,640 | +0.00(+0.00%) |
Nov 02, 2017 | 0.1000 | 0.1400 | 0.0831 | 0.1400 | 480,869 | +0.04(+40.00%) |
Nov 01, 2017 | 0.0905 | 0.1000 | 0.0814 | 0.1000 | 115,696 | -0.00(-2.91%) |
Oct 31, 2017 | 0.1090 | 0.1100 | 0.0905 | 0.1030 | 175,660 | -0.01(-5.50%) |
Oct 30, 2017 | 0.1010 | 0.1200 | 0.0650 | 0.1090 | 596,832 | -0.01(-9.17%) |
Oct 27, 2017 | 0.1061 | 0.1200 | 0.1061 | 0.1200 | 56,999 | +0.00(+0.00%) |
Oct 26, 2017 | 0.1300 | 0.1300 | 0.0805 | 0.1200 | 214,792 | -0.01(-4.00%) |
Oct 25, 2017 | 0.1200 | 0.1299 | 0.1101 | 0.1250 | 46,878 | -0.01(-10.65%) |
Oct 24, 2017 | 0.1101 | 0.1400 | 0.1101 | 0.1399 | 65,224 | -0.00(-0.07%) |
Oct 23, 2017 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 63,300 | +0.00(+0.00%) |
Oct 20, 2017 | 0.1310 | 0.1400 | 0.1251 | 0.1400 | 18,298 | +0.01(+7.69%) |
Oct 19, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 41,000 | -0.01(-3.70%) |
Oct 18, 2017 | 0.1162 | 0.1350 | 0.1162 | 0.1350 | 10,860 | -0.01(-5.33%) |
Oct 17, 2017 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 5,000 | +0.01(+9.69%) |
Oct 16, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 9,114 | -0.02(-14.70%) |
Oct 13, 2017 | 0.1279 | 0.1524 | 0.1279 | 0.1524 | 26,840 | +0.00(+1.60%) |
Oct 12, 2017 | 0.1323 | 0.1500 | 0.1323 | 0.1500 | 3,250 | -0.01(-3.23%) |
Oct 11, 2017 | 0.1500 | 0.1550 | 0.1350 | 0.1550 | 34,000 | +0.01(+3.68%) |
Oct 10, 2017 | 0.1450 | 0.1495 | 0.1350 | 0.1495 | 29,822 | -0.00(-0.33%) |
Oct 06, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+13.55%) | |
Oct 05, 2017 | 0.1321 | 0.1350 | 0.1321 | 0.1321 | 20,854 | +0.00(+1.62%) |
Oct 04, 2017 | 0.1292 | 0.1463 | 0.1292 | 0.1300 | 38,490 | -0.03(-18.75%) |
Oct 02, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Sep 29, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 35,171 | +0.01(+6.32%) |
Sep 27, 2017 | 0.1599 | 0.1599 | 0.1599 | 0 | +0.02(+14.21%) | |
Sep 26, 2017 | 0.1360 | 0.1400 | 0.1360 | 0.1400 | 43,000 | +0.00(+0.00%) |
Sep 25, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 103,600 | +0.01(+7.69%) |
Sep 22, 2017 | 0.1401 | 0.1401 | 0.1250 | 0.1300 | 76,783 | -0.01(-7.14%) |
Sep 20, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Sep 19, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 20,665 | +0.02(+12.95%) |
Sep 18, 2017 | 0.1328 | 0.1328 | 0.1328 | 0.1328 | 9,000 | -0.03(-17.00%) |
Sep 15, 2017 | 0.1311 | 0.1600 | 0.1301 | 0.1600 | 5,565 | +0.03(+22.98%) |
Sep 14, 2017 | 0.1580 | 0.1600 | 0.1301 | 0.1301 | 55,300 | -0.01(-10.28%) |
Sep 13, 2017 | 0.1700 | 0.1700 | 0.1401 | 0.1450 | 28,500 | -0.04(-19.44%) |
Sep 12, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,003 | +0.01(+5.88%) |
Sep 11, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 34,749 | +0.00(+1.80%) |
Sep 08, 2017 | 0.1301 | 0.1700 | 0.1301 | 0.1670 | 50,553 | -0.00(-1.18%) |
Sep 07, 2017 | 0.1440 | 0.1690 | 0.1350 | 0.1690 | 10,155 | +0.01(+8.75%) |
Sep 06, 2017 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 100 | -0.00(-2.14%) |
Sep 05, 2017 | 0.1701 | 0.1701 | 0.1101 | 0.1588 | 165,817 | -0.02(-11.78%) |