Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.1285 | 0.1350 | 0.1168 | 0.1250 | 7,072,117 | -0.00(-0.56%) |
Nov 29, 2017 | 0.1250 | 0.1299 | 0.1200 | 0.1257 | 3,752,634 | +0.00(+2.95%) |
Nov 28, 2017 | 0.1250 | 0.1270 | 0.1170 | 0.1221 | 4,587,555 | +0.01(+5.26%) |
Nov 27, 2017 | 0.1205 | 0.1240 | 0.1161 | 0.1160 | 3,879,771 | -0.01(-7.20%) |
Nov 24, 2017 | 0.1210 | 0.1281 | 0.1195 | 0.1250 | 2,223,269 | +0.00(+3.31%) |
Nov 22, 2017 | 0.1230 | 0.1250 | 0.1150 | 0.1210 | 3,038,553 | -0.00(-3.20%) |
Nov 21, 2017 | 0.1299 | 0.1300 | 0.1106 | 0.1250 | 17,276,228 | -0.06(-32.76%) |
Nov 20, 2017 | 0.1860 | 0.1920 | 0.1846 | 0.1859 | 462,144 | -0.00(-2.16%) |
Nov 17, 2017 | 0.1960 | 0.1960 | 0.1845 | 0.1900 | 990,325 | +0.00(+0.00%) |
Nov 16, 2017 | 0.1912 | 0.1946 | 0.1834 | 0.1900 | 470,084 | +0.00(+0.48%) |
Nov 15, 2017 | 0.1969 | 0.1969 | 0.1835 | 0.1891 | 679,111 | +0.00(+0.80%) |
Nov 14, 2017 | 0.1950 | 0.1999 | 0.1815 | 0.1876 | 812,694 | -0.00(-1.47%) |
Nov 13, 2017 | 0.1916 | 0.1950 | 0.1826 | 0.1904 | 1,071,985 | +0.01(+5.48%) |
Nov 10, 2017 | 0.1984 | 0.2000 | 0.1700 | 0.1805 | 1,819,477 | -0.02(-8.70%) |
Nov 09, 2017 | 0.2100 | 0.2150 | 0.1950 | 0.1977 | 2,639,786 | -0.04(-18.31%) |
Nov 08, 2017 | 0.2611 | 0.2950 | 0.2311 | 0.2420 | 7,820,626 | +0.03(+15.84%) |
Nov 07, 2017 | 0.1740 | 0.2100 | 0.1702 | 0.2089 | 3,023,314 | +0.04(+22.24%) |
Nov 06, 2017 | 0.1726 | 0.1775 | 0.1655 | 0.1709 | 550,857 | -0.00(-2.12%) |
Nov 03, 2017 | 0.1783 | 0.1783 | 0.1600 | 0.1746 | 525,107 | +0.00(+2.77%) |
Nov 02, 2017 | 0.1761 | 0.1800 | 0.1630 | 0.1699 | 1,058,307 | -0.01(-3.52%) |
Nov 01, 2017 | 0.1900 | 0.1901 | 0.1626 | 0.1761 | 1,108,723 | -0.01(-3.67%) |
Oct 31, 2017 | 0.1900 | 0.1950 | 0.1810 | 0.1828 | 1,181,295 | -0.01(-4.09%) |
Oct 30, 2017 | 0.2000 | 0.2060 | 0.1905 | 0.1906 | 884,079 | -0.01(-7.07%) |
Oct 27, 2017 | 0.2100 | 0.2100 | 0.1956 | 0.2051 | 1,108,406 | +0.01(+4.59%) |
Oct 26, 2017 | 0.1950 | 0.2100 | 0.1806 | 0.1961 | 1,093,270 | +0.00(+0.56%) |
Oct 25, 2017 | 0.2300 | 0.2300 | 0.1950 | 0.1950 | 1,089,364 | -0.01(-4.65%) |
Oct 24, 2017 | 0.2268 | 0.2299 | 0.1950 | 0.2045 | 1,763,195 | -0.01(-5.32%) |
Oct 23, 2017 | 0.2500 | 0.2501 | 0.2015 | 0.2160 | 2,167,704 | -0.03(-11.80%) |
Oct 20, 2017 | 0.2399 | 0.2600 | 0.2200 | 0.2449 | 3,280,777 | -0.05(-15.55%) |
Oct 19, 2017 | 0.3100 | 0.3100 | 0.2849 | 0.2900 | 875,358 | +0.00(+0.00%) |
Oct 18, 2017 | 0.2810 | 0.3150 | 0.2810 | 0.2900 | 1,931,887 | +0.01(+3.02%) |
Oct 17, 2017 | 0.2800 | 0.3051 | 0.2750 | 0.2815 | 1,826,824 | +0.00(+0.00%) |
Oct 16, 2017 | 0.2900 | 0.2900 | 0.2730 | 0.2815 | 1,268,633 | -0.01(-2.43%) |
Oct 13, 2017 | 0.2850 | 0.2960 | 0.2850 | 0.2885 | 614,207 | +0.00(+0.87%) |
Oct 12, 2017 | 0.3090 | 0.3090 | 0.2860 | 0.2860 | 866,530 | -0.01(-4.09%) |
Oct 11, 2017 | 0.2989 | 0.3150 | 0.2920 | 0.2982 | 2,226,772 | +0.01(+2.12%) |
Oct 10, 2017 | 0.2900 | 0.3290 | 0.2820 | 0.2920 | 3,919,080 | +0.01(+2.46%) |
Oct 09, 2017 | 0.2850 | 0.2949 | 0.2820 | 0.2850 | 921,616 | -0.01(-3.36%) |
Oct 06, 2017 | 0.2975 | 0.3149 | 0.2860 | 0.2949 | 1,235,160 | +0.00(+0.96%) |
Oct 05, 2017 | 0.2850 | 0.2947 | 0.2800 | 0.2921 | 774,069 | +0.01(+3.77%) |
Oct 04, 2017 | 0.2900 | 0.2959 | 0.2800 | 0.2815 | 654,751 | -0.01(-2.93%) |
Oct 03, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 778,512 | -0.01(-3.33%) |
Oct 02, 2017 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 593,277 | +0.01(+4.90%) |
Sep 29, 2017 | 0.2870 | 0.3000 | 0.2860 | 0.2860 | 657,646 | +0.00(+0.18%) |
Sep 28, 2017 | 0.2970 | 0.3011 | 0.2820 | 0.2855 | 1,018,963 | -0.02(-5.78%) |
Sep 27, 2017 | 0.3030 | 1,838,067 | -0.03(-8.49%) | |||
Sep 26, 2017 | 0.2800 | 0.3490 | 0.2800 | 0.3311 | 5,778,175 | +0.05(+16.18%) |
Sep 25, 2017 | 0.2900 | 0.3100 | 0.2800 | 0.2850 | 500,337 | -0.02(-5.00%) |
Sep 22, 2017 | 0.3045 | 0.3045 | 0.2850 | 0.3000 | 340,967 | +0.01(+4.90%) |
Sep 21, 2017 | 0.3150 | 0.3150 | 0.2850 | 0.2860 | 567,557 | -0.01(-4.67%) |
Sep 20, 2017 | 0.2814 | 0.3100 | 0.2700 | 0.3000 | 1,291,215 | +0.03(+10.70%) |
Sep 19, 2017 | 0.2800 | 0.2938 | 0.2659 | 0.2710 | 964,332 | -0.01(-4.91%) |
Sep 18, 2017 | 0.3300 | 0.3300 | 0.2850 | 0.2850 | 665,978 | -0.02(-6.56%) |
Sep 15, 2017 | 0.2750 | 0.3050 | 0.2750 | 0.3050 | 542,089 | +0.02(+6.09%) |
Sep 14, 2017 | 0.3199 | 0.3199 | 0.2850 | 0.2875 | 887,727 | -0.01(-4.17%) |
Sep 13, 2017 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 1,401,064 | -0.04(-11.76%) |
Sep 12, 2017 | 0.3600 | 0.3899 | 0.3400 | 0.3400 | 2,459,414 | -0.01(-1.73%) |
Sep 11, 2017 | 0.3481 | 0.3499 | 0.3200 | 0.3460 | 353,025 | +0.01(+1.76%) |
Sep 08, 2017 | 0.3532 | 0.3572 | 0.3170 | 0.3400 | 405,423 | -0.01(-2.58%) |
Sep 07, 2017 | 0.3600 | 0.3794 | 0.3400 | 0.3490 | 653,534 | -0.01(-3.06%) |
Sep 06, 2017 | 0.3500 | 0.3699 | 0.3218 | 0.3600 | 1,333,824 | +0.03(+9.09%) |
Sep 05, 2017 | 0.3000 | 0.3400 | 0.2999 | 0.3300 | 1,050,958 | +0.02(+6.11%) |