Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.1102 | 0.1102 | 0.1102 | 0 | -0.00(-4.01%) | |
Dec 28, 2017 | 0.1188 | 0.1204 | 0.1125 | 0.1148 | 3,470,366 | -0.00(-0.35%) |
Dec 27, 2017 | 0.1188 | 0.1199 | 0.1113 | 0.1152 | 2,687,694 | -0.00(-0.26%) |
Dec 26, 2017 | 0.1102 | 0.1180 | 0.1102 | 0.1155 | 2,680,971 | +0.01(+10.00%) |
Dec 22, 2017 | 0.1080 | 0.1171 | 0.1050 | 0.1050 | 3,130,099 | -0.01(-4.55%) |
Dec 21, 2017 | 0.1060 | 0.1130 | 0.1000 | 0.1100 | 2,933,430 | +0.01(+6.38%) |
Dec 20, 2017 | 0.1070 | 0.1100 | 0.1018 | 0.1034 | 2,550,151 | -0.01(-6.00%) |
Dec 19, 2017 | 0.1125 | 0.1125 | 0.1070 | 0.1100 | 1,588,903 | -0.00(-0.81%) |
Dec 18, 2017 | 0.1135 | 0.1135 | 0.1070 | 0.1109 | 2,531,551 | -0.00(-2.29%) |
Dec 15, 2017 | 0.1150 | 0.1150 | 0.1090 | 0.1135 | 2,541,202 | +0.00(+1.52%) |
Dec 14, 2017 | 0.1070 | 0.1170 | 0.1070 | 0.1118 | 3,565,455 | +0.00(+0.00%) |
Dec 13, 2017 | 0.1191 | 0.1198 | 0.1100 | 0.1118 | 3,620,726 | -0.00(-1.50%) |
Dec 12, 2017 | 0.1180 | 0.1180 | 0.1120 | 0.1135 | 2,028,990 | +0.00(+2.07%) |
Dec 11, 2017 | 0.1200 | 0.1200 | 0.1112 | 0.1112 | 2,700,957 | -0.01(-4.88%) |
Dec 08, 2017 | 0.1175 | 0.1200 | 0.1070 | 0.1169 | 3,312,713 | +0.01(+4.56%) |
Dec 07, 2017 | 0.1080 | 0.1160 | 0.1070 | 0.1118 | 2,304,742 | +0.00(+1.18%) |
Dec 06, 2017 | 0.1189 | 0.1189 | 0.1080 | 0.1105 | 3,232,936 | -0.01(-5.47%) |
Dec 05, 2017 | 0.1200 | 0.1228 | 0.1126 | 0.1169 | 2,767,073 | -0.00(-2.50%) |
Dec 04, 2017 | 0.1250 | 0.1260 | 0.1180 | 0.1199 | 3,439,777 | +0.00(+3.10%) |
Dec 01, 2017 | 0.1250 | 0.1250 | 0.1163 | 0.1163 | 3,014,215 | -0.01(-6.96%) |
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%) |