Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.00(-1.33%) | |
Dec 28, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 201,500 | +0.00(+6.99%) |
Dec 27, 2017 | 0.0735 | 0.0750 | 0.0690 | 0.0701 | 318,611 | -0.01(-11.60%) |
Dec 26, 2017 | 0.0800 | 0.0800 | 0.0730 | 0.0793 | 58,125 | +0.00(+1.15%) |
Dec 22, 2017 | 0.0738 | 0.0800 | 0.0738 | 0.0784 | 25,000 | +0.00(+4.67%) |
Dec 21, 2017 | 0.0710 | 0.0749 | 0.0690 | 0.0749 | 24,792 | -0.00(-0.13%) |
Dec 20, 2017 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 59,601 | +0.00(+4.17%) |
Dec 19, 2017 | 0.0729 | 0.0780 | 0.0720 | 0.0720 | 29,562 | -0.00(-3.87%) |
Dec 18, 2017 | 0.0750 | 0.0750 | 0.0730 | 0.0749 | 99,050 | -0.00(-0.13%) |
Dec 15, 2017 | 0.0760 | 0.0769 | 0.0750 | 0.0750 | 63,080 | +0.00(+2.85%) |
Dec 14, 2017 | 0.0760 | 0.0760 | 0.0720 | 0.0729 | 33,700 | -0.00(-4.05%) |
Dec 13, 2017 | 0.0760 | 0.0760 | 0.0730 | 0.0760 | 30,500 | -0.00(-1.30%) |
Dec 12, 2017 | 0.0710 | 0.0790 | 0.0705 | 0.0770 | 307,400 | -0.02(-23.00%) |
Dec 11, 2017 | 0.0900 | 0.1510 | 0.0900 | 0.1000 | 102,158 | +0.02(+33.16%) |
Dec 08, 2017 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 10,000 | -0.00(-1.18%) |
Dec 07, 2017 | 0.0706 | 0.0760 | 0.0706 | 0.0760 | 10,500 | -0.00(-5.47%) |
Dec 06, 2017 | 0.0820 | 0.0820 | 0.0804 | 0.0804 | 45,300 | +0.00(+0.50%) |
Dec 05, 2017 | 0.0740 | 0.0800 | 0.0728 | 0.0800 | 349,500 | -0.00(-1.84%) |
Dec 04, 2017 | 0.0820 | 0.0820 | 0.0800 | 0.0815 | 244,330 | -0.02(-18.50%) |
Dec 01, 2017 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 60,200 | +0.01(+13.12%) |
Nov 30, 2017 | 0.0920 | 0.0920 | 0.0884 | 0.0884 | 1,322 | -0.00(-1.78%) |
Nov 29, 2017 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 20,000 | +0.01(+12.50%) |
Nov 28, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 54,396 | -0.01(-11.11%) |
Nov 27, 2017 | 0.0875 | 0.0900 | 0.0700 | 0.0900 | 328,199 | +0.01(+12.50%) |
Nov 24, 2017 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 10,824 | -0.01(-10.11%) |
Nov 22, 2017 | 0.0866 | 0.0900 | 0.0815 | 0.0890 | 17,600 | +0.02(+30.88%) |
Nov 21, 2017 | 0.0800 | 0.0800 | 0.0680 | 0.0680 | 46,900 | +0.01(+14.36%) |
Nov 17, 2017 | 0.0595 | 0.0595 | 0.0595 | 0 | -0.00(-2.52%) | |
Nov 16, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 153 | -0.00(-6.15%) |
Nov 15, 2017 | 0.0610 | 0.0680 | 0.0610 | 0.0650 | 189,700 | -0.00(-5.25%) |
Nov 14, 2017 | 0.0654 | 0.0686 | 0.0600 | 0.0686 | 37,000 | +0.01(+17.26%) |
Nov 13, 2017 | 0.0698 | 0.0698 | 0.0585 | 0.0585 | 5,250 | -0.00(-0.85%) |
Nov 10, 2017 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,625 | -0.00(-3.28%) |
Nov 09, 2017 | 0.0593 | 0.0610 | 0.0593 | 0.0610 | 20,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 75,375 | +0.01(+19.61%) |
Nov 06, 2017 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.01(-21.54%) | |
Nov 02, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+11.11%) | |
Nov 01, 2017 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 10,000 | +0.00(+2.63%) |
Oct 30, 2017 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-8.06%) | |
Oct 27, 2017 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 100 | -0.01(-11.43%) |
Oct 26, 2017 | 0.0765 | 0.0790 | 0.0700 | 0.0700 | 1,379 | +0.01(+14.40%) |
Oct 24, 2017 | 0.0612 | 0.0612 | 0.0612 | 0 | -0.00(-2.87%) | |
Oct 23, 2017 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 9,200 | -0.00(-3.96%) |
Oct 20, 2017 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 10,000 | +0.01(+9.52%) |
Oct 18, 2017 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.33%) | |
Oct 16, 2017 | 0.0601 | 0.0601 | 0.0601 | 0 | +0.00(+1.69%) | |
Oct 13, 2017 | 0.0590 | 0.0591 | 0.0590 | 0.0591 | 29,700 | -0.00(-1.50%) |
Oct 12, 2017 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 75,575 | -0.00(-1.64%) |
Oct 11, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,930 | -0.00(-4.69%) |
Oct 10, 2017 | 0.0645 | 0.0645 | 0.0639 | 0.0640 | 31,729 | +0.00(+0.63%) |
Oct 06, 2017 | 0.0636 | 0.0636 | 0.0636 | 0 | +0.00(+2.58%) | |
Oct 05, 2017 | 0.0594 | 0.0620 | 0.0594 | 0.0620 | 13,010 | -0.00(-1.27%) |
Oct 04, 2017 | 0.0623 | 0.0628 | 0.0623 | 0.0628 | 6,000 | +0.00(+1.95%) |
Oct 03, 2017 | 0.0617 | 0.0617 | 0.0616 | 0.0616 | 11,800 | +0.00(+0.98%) |