Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.1500 | 0.1750 | 0.1400 | 0.1700 | 841,780 | +0.03(+21.43%) |
Nov 29, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 55,000 | +0.01(+7.69%) |
Nov 28, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 66,940 | +0.00(+0.00%) |
Nov 27, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 123,000 | +0.01(+8.33%) |
Nov 24, 2017 | 0.1250 | 0.1300 | 0.1150 | 0.1200 | 86,170 | -0.01(-4.00%) |
Nov 23, 2017 | 0.1250 | 0.1400 | 0.1250 | 0.1250 | 69,100 | +0.00(+0.00%) |
Nov 22, 2017 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 97,515 | +0.01(+4.17%) |
Nov 21, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 131,000 | +0.01(+14.29%) |
Nov 20, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 30,000 | +0.00(+0.00%) |
Nov 17, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 198,500 | -0.01(-4.55%) |
Nov 16, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 138,500 | +0.00(+0.00%) |
Nov 15, 2017 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 776,411 | -0.03(-18.52%) |
Nov 14, 2017 | 0.0850 | 0.1350 | 0.0850 | 0.1350 | 2,222,934 | +0.06(+68.75%) |
Nov 10, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 06, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,313 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 118,419 | -0.01(-11.11%) |
Nov 02, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 62,950 | +0.00(+0.00%) |
Nov 01, 2017 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 47,100 | -0.05(-35.71%) |
Oct 31, 2017 | 0.0750 | 0.1400 | 0.0750 | 0.1400 | 48,750 | +0.05(+55.56%) |
Oct 30, 2017 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 145,000 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 39,500 | +0.00(+0.00%) |
Oct 26, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 34,900 | +0.00(+5.88%) |
Oct 25, 2017 | 0.0650 | 0.0850 | 0.0650 | 0.0850 | 451,000 | +0.03(+41.67%) |
Oct 24, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 | -0.01(-7.69%) |
Oct 23, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,000 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 16,000 | -0.01(-13.33%) |
Oct 19, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 44,000 | +0.01(+15.38%) |
Oct 18, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 45,000 | -0.01(-7.14%) |
Oct 16, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 169,100 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,400 | -0.01(-17.65%) |
Oct 06, 2017 | 0.0850 | 0.0850 | 0.0850 | 500 | +0.01(+13.33%) | |
Oct 05, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 43,000 | +0.00(+7.14%) |
Oct 04, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 | -0.00(-6.67%) |
Oct 03, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 215,000 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 72,500 | +0.00(+0.00%) |
Sep 29, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 187,000 | +0.00(+0.00%) |
Sep 28, 2017 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 45,500 | -0.01(-16.67%) |
Sep 27, 2017 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 214,508 | +0.01(+12.50%) |
Sep 26, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,200 | +0.01(+14.29%) |
Sep 25, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 62,825 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0700 | 0.0800 | 0.0650 | 0.0700 | 210,000 | +0.01(+16.67%) |
Sep 21, 2017 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 116,630 | -0.01(-14.29%) |
Sep 20, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 143,067 | +0.00(+0.00%) |
Sep 19, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 167,500 | -0.01(-17.65%) |
Sep 18, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 | +0.00(+0.00%) |
Sep 15, 2017 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 148,629 | -0.00(-5.56%) |
Sep 14, 2017 | 0.1050 | 0.1050 | 0.0800 | 0.0900 | 222,498 | -0.01(-14.29%) |
Sep 13, 2017 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 26,000 | +0.02(+23.53%) |
Sep 12, 2017 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 25,200 | -0.01(-10.53%) |
Sep 11, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.00(+0.00%) |
Sep 08, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 199,500 | +0.01(+11.76%) |
Sep 06, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Sep 05, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 330,800 | -0.02(-20.83%) |