Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.3450 | 0.3600 | 0.3100 | 0.3400 | 914,436 | -0.01(-4.23%) |
Nov 29, 2017 | 0.3500 | 0.3800 | 0.3450 | 0.3550 | 1,143,787 | +0.01(+4.41%) |
Nov 28, 2017 | 0.3550 | 0.3650 | 0.3050 | 0.3400 | 1,912,265 | -0.01(-4.23%) |
Nov 27, 2017 | 0.4200 | 0.4300 | 0.3300 | 0.3550 | 4,454,112 | -0.04(-10.13%) |
Nov 24, 2017 | 0.3750 | 0.4300 | 0.3600 | 0.3950 | 4,852,055 | +0.03(+8.22%) |
Nov 23, 2017 | 0.3050 | 0.3650 | 0.2900 | 0.3650 | 5,052,667 | +0.05(+15.87%) |
Nov 22, 2017 | 0.2300 | 0.3500 | 0.2150 | 0.3150 | 9,767,461 | +0.07(+28.57%) |
Nov 21, 2017 | 0.2800 | 0.2800 | 0.2300 | 0.2450 | 4,476,270 | -0.04(-15.52%) |
Nov 20, 2017 | 0.1600 | 0.3000 | 0.1600 | 0.2900 | 11,308,909 | +0.14(+93.33%) |
Nov 17, 2017 | 0.1500 | 0.1650 | 0.1450 | 0.1500 | 384,853 | +0.00(+0.00%) |
Nov 16, 2017 | 0.1700 | 0.1700 | 0.1450 | 0.1500 | 640,882 | -0.02(-11.76%) |
Nov 15, 2017 | 0.1700 | 0.1750 | 0.1500 | 0.1700 | 624,794 | +0.01(+3.03%) |
Nov 14, 2017 | 0.1850 | 0.2000 | 0.1500 | 0.1650 | 2,492,169 | +0.00(+0.00%) |
Nov 13, 2017 | 0.1250 | 0.1750 | 0.1200 | 0.1650 | 1,761,603 | +0.05(+37.50%) |
Nov 10, 2017 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 492,390 | -0.01(-7.69%) |
Nov 09, 2017 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 731,273 | +0.00(+0.00%) |
Nov 08, 2017 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 510,075 | +0.00(+0.00%) |
Nov 07, 2017 | 0.1150 | 0.1300 | 0.1050 | 0.1300 | 505,402 | +0.02(+18.18%) |
Nov 06, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 64,700 | -0.01(-4.35%) |
Nov 03, 2017 | 0.1100 | 0.1250 | 0.1000 | 0.1150 | 274,958 | +0.01(+4.55%) |
Nov 02, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 144,770 | -0.01(-4.35%) |
Nov 01, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 222,575 | +0.01(+4.55%) |
Oct 31, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 633,213 | -0.01(-12.00%) |
Oct 30, 2017 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 159,222 | -0.01(-3.85%) |
Oct 27, 2017 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 232,667 | +0.00(+0.00%) |
Oct 26, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 181,145 | +0.00(+0.00%) |
Oct 25, 2017 | 0.1050 | 0.1450 | 0.1050 | 0.1300 | 1,791,541 | +0.03(+23.81%) |
Oct 24, 2017 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 566,592 | -0.01(-8.70%) |
Oct 23, 2017 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | 894,432 | -0.01(-11.54%) |
Oct 20, 2017 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 179,200 | +0.01(+8.33%) |
Oct 19, 2017 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | 772,934 | -0.02(-14.29%) |
Oct 18, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 201,752 | -0.00(-3.45%) |
Oct 17, 2017 | 0.1550 | 0.1550 | 0.1400 | 0.1450 | 134,700 | -0.01(-6.45%) |
Oct 16, 2017 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 295,355 | +0.01(+3.33%) |
Oct 13, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 565,674 | +0.01(+7.14%) |
Oct 12, 2017 | 0.1200 | 0.1600 | 0.1200 | 0.1400 | 3,261,734 | +0.01(+7.69%) |
Oct 11, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 341,370 | +0.00(+0.00%) |
Oct 10, 2017 | 0.1100 | 0.1350 | 0.1050 | 0.1300 | 1,075,250 | +0.01(+13.04%) |
Oct 06, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1150 | 388,615 | +0.01(+4.55%) |
Oct 04, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 192,264 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 162,175 | -0.01(-12.00%) |
Oct 02, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 443,885 | -0.01(-3.85%) |
Sep 29, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 110,978 | -0.01(-3.70%) |
Sep 28, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 367,000 | +0.00(+0.00%) |
Sep 27, 2017 | 0.1350 | 0.1550 | 0.1350 | 0.1350 | 1,653,420 | +0.00(+0.00%) |
Sep 26, 2017 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 110,450 | +0.01(+3.85%) |
Sep 25, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 256,507 | -0.01(-7.14%) |
Sep 22, 2017 | 0.1350 | 0.1550 | 0.1350 | 0.1400 | 2,490,591 | +0.01(+3.70%) |
Sep 21, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 117,450 | -0.01(-3.57%) |
Sep 20, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 120,645 | +0.01(+7.69%) |
Sep 19, 2017 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 218,863 | +0.01(+4.00%) |
Sep 18, 2017 | 0.1350 | 0.1400 | 0.1200 | 0.1250 | 280,145 | -0.01(-7.41%) |
Sep 15, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 146,000 | -0.01(-3.57%) |
Sep 14, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 103,151 | +0.01(+3.70%) |
Sep 13, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 371,668 | +0.00(+0.00%) |
Sep 12, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 491,593 | +0.00(+0.00%) |
Sep 11, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 145,777 | +0.01(+3.85%) |
Sep 08, 2017 | 0.1300 | 0.1350 | 0.1200 | 0.1300 | 282,262 | +0.00(+0.00%) |
Sep 07, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 126,717 | -0.01(-3.70%) |
Sep 06, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1350 | 332,540 | +0.00(+0.00%) |
Sep 05, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 938,213 | -0.01(-10.00%) |