Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+3.73%) | |
Dec 28, 2017 | 0.2700 | 0.2750 | 0.2400 | 0.2410 | 1,095,417 | -0.03(-12.36%) |
Dec 27, 2017 | 0.2670 | 0.2824 | 0.2500 | 0.2750 | 647,464 | +0.02(+5.77%) |
Dec 26, 2017 | 0.2600 | 0.2745 | 0.2400 | 0.2600 | 511,702 | +0.02(+8.33%) |
Dec 22, 2017 | 0.2900 | 0.2900 | 0.2200 | 0.2400 | 441,392 | +0.01(+4.35%) |
Dec 21, 2017 | 0.2351 | 0.2640 | 0.2200 | 0.2300 | 954,385 | -0.01(-4.17%) |
Dec 20, 2017 | 0.2100 | 0.2530 | 0.2000 | 0.2400 | 1,470,314 | +0.02(+9.09%) |
Dec 19, 2017 | 0.3000 | 0.3300 | 0.1850 | 0.2200 | 5,197,860 | -0.11(-33.33%) |
Dec 18, 2017 | 0.4000 | 0.4000 | 0.2800 | 0.3300 | 4,507,592 | -0.08(-19.06%) |
Dec 15, 2017 | 0.3610 | 0.4500 | 0.3610 | 0.4077 | 5,925,288 | +0.05(+13.28%) |
Dec 14, 2017 | 0.2699 | 0.4300 | 0.2500 | 0.3599 | 2,806,606 | +0.11(+43.96%) |
Dec 13, 2017 | 0.2650 | 0.2700 | 0.2400 | 0.2500 | 1,458,939 | +0.00(+0.97%) |
Dec 12, 2017 | 0.2120 | 0.2850 | 0.2120 | 0.2476 | 2,014,952 | +0.04(+17.90%) |
Dec 11, 2017 | 0.2249 | 0.2270 | 0.2100 | 0.2100 | 565,113 | -0.01(-2.33%) |
Dec 08, 2017 | 0.2130 | 0.2300 | 0.2099 | 0.2150 | 639,586 | +0.01(+2.38%) |
Dec 07, 2017 | 0.2080 | 0.2300 | 0.2020 | 0.2100 | 847,398 | +0.01(+2.94%) |
Dec 06, 2017 | 0.2381 | 0.2440 | 0.1910 | 0.2040 | 2,760,315 | -0.03(-12.81%) |
Dec 05, 2017 | 0.2105 | 0.2600 | 0.1820 | 0.2340 | 7,237,551 | +0.04(+23.14%) |
Dec 04, 2017 | 0.1150 | 0.1900 | 0.1135 | 0.1900 | 5,652,815 | +0.08(+71.17%) |
Dec 01, 2017 | 0.1075 | 0.1150 | 0.1051 | 0.1110 | 1,535,392 | +0.01(+6.73%) |
Nov 30, 2017 | 0.0950 | 0.1089 | 0.0950 | 0.1040 | 697,488 | +0.01(+9.47%) |
Nov 29, 2017 | 0.1100 | 0.1149 | 0.0950 | 0.0950 | 2,561,062 | -0.02(-15.56%) |
Nov 28, 2017 | 0.1160 | 0.1195 | 0.1051 | 0.1125 | 991,122 | -0.01(-5.86%) |
Nov 27, 2017 | 0.1200 | 0.1200 | 0.1000 | 0.1195 | 2,195,057 | +0.00(+3.91%) |
Nov 24, 2017 | 0.0955 | 0.1240 | 0.0953 | 0.1150 | 2,508,572 | +0.01(+15.00%) |
Nov 22, 2017 | 0.1100 | 0.1115 | 0.0800 | 0.1000 | 4,646,499 | -0.01(-6.54%) |
Nov 21, 2017 | 0.0850 | 0.1400 | 0.0840 | 0.1070 | 14,289,550 | +0.04(+52.86%) |
Nov 20, 2017 | 0.0290 | 0.0750 | 0.0246 | 0.0700 | 10,487,065 | +0.05(+218.18%) |
Nov 17, 2017 | 0.0277 | 0.0280 | 0.0220 | 0.0220 | 698,448 | -0.01(-21.43%) |
Nov 16, 2017 | 0.0202 | 0.0280 | 0.0200 | 0.0280 | 1,613,569 | +0.01(+36.59%) |
Nov 15, 2017 | 0.0250 | 0.0250 | 0.0190 | 0.0205 | 401,128 | +0.00(+2.50%) |
Nov 14, 2017 | 0.0249 | 0.0249 | 0.0162 | 0.0200 | 888,865 | -0.00(-19.68%) |
Nov 13, 2017 | 0.0245 | 0.0253 | 0.0235 | 0.0249 | 130,000 | -0.00(-1.58%) |
Nov 10, 2017 | 0.0253 | 0.0253 | 0.0240 | 0.0253 | 94,350 | +0.00(+0.00%) |
Nov 09, 2017 | 0.0253 | 0.0253 | 0.0227 | 0.0253 | 211,996 | +0.00(+1.61%) |
Nov 08, 2017 | 0.0230 | 0.0259 | 0.0200 | 0.0249 | 402,572 | +0.00(+1.63%) |
Nov 07, 2017 | 0.0270 | 0.0270 | 0.0245 | 0.0245 | 280,690 | -0.01(-17.51%) |
Nov 06, 2017 | 0.0270 | 0.0297 | 0.0240 | 0.0297 | 499,585 | +0.00(+10.00%) |
Nov 03, 2017 | 0.0268 | 0.0270 | 0.0260 | 0.0270 | 279,798 | +0.00(+0.75%) |
Nov 02, 2017 | 0.0275 | 0.0299 | 0.0255 | 0.0268 | 506,721 | -0.00(-10.37%) |
Nov 01, 2017 | 0.0270 | 0.0300 | 0.0270 | 0.0299 | 444,087 | -0.00(-0.33%) |
Oct 31, 2017 | 0.0298 | 0.0309 | 0.0276 | 0.0300 | 547,700 | -0.00(-5.96%) |
Oct 30, 2017 | 0.0300 | 0.0319 | 0.0285 | 0.0319 | 158,094 | +0.00(+6.33%) |
Oct 27, 2017 | 0.0296 | 0.0331 | 0.0276 | 0.0300 | 847,096 | -0.00(-12.71%) |
Oct 26, 2017 | 0.0300 | 0.0344 | 0.0295 | 0.0344 | 261,671 | -0.00(-0.38%) |
Oct 25, 2017 | 0.0369 | 0.0369 | 0.0301 | 0.0345 | 88,000 | -0.00(-6.50%) |
Oct 24, 2017 | 0.0328 | 0.0369 | 0.0320 | 0.0369 | 586,585 | +0.00(+2.22%) |
Oct 23, 2017 | 0.0385 | 0.0390 | 0.0332 | 0.0361 | 1,595,202 | -0.00(-3.22%) |
Oct 20, 2017 | 0.0374 | 0.0374 | 0.0363 | 0.0373 | 1,950 | +0.00(+1.36%) |
Oct 19, 2017 | 0.0365 | 0.0384 | 0.0352 | 0.0368 | 235,176 | +0.00(+0.82%) |
Oct 18, 2017 | 0.0360 | 0.0365 | 0.0351 | 0.0365 | 165,486 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0370 | 0.0370 | 0.0361 | 0.0365 | 71,908 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0362 | 0.0398 | 0.0362 | 0.0365 | 292,200 | +0.00(+1.11%) |
Oct 13, 2017 | 0.0328 | 0.0361 | 0.0328 | 0.0361 | 124,715 | -0.00(-5.99%) |
Oct 12, 2017 | 0.0362 | 0.0385 | 0.0341 | 0.0384 | 277,500 | +0.00(+8.47%) |
Oct 11, 2017 | 0.0326 | 0.0354 | 0.0326 | 0.0354 | 17,000 | -0.00(-10.83%) |
Oct 10, 2017 | 0.0302 | 0.0397 | 0.0301 | 0.0397 | 260,314 | +0.00(+10.28%) |
Oct 09, 2017 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 63,500 | -0.00(-7.69%) |
Oct 06, 2017 | 0.0290 | 0.0390 | 0.0290 | 0.0390 | 757,215 | +0.01(+25.40%) |
Oct 05, 2017 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 10,000 | -0.00(-3.72%) |
Oct 04, 2017 | 0.0300 | 0.0323 | 0.0282 | 0.0323 | 477,050 | +0.00(+7.67%) |
Oct 03, 2017 | 0.0297 | 0.0339 | 0.0297 | 0.0300 | 200,494 | -0.00(-12.79%) |