Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6175 | 0.6175 | 0.6175 | 0 | +0.03(+5.96%) | |
Dec 28, 2017 | 0.5124 | 0.5944 | 0.5100 | 0.5828 | 1,877,704 | +0.06(+11.03%) |
Dec 27, 2017 | 0.4450 | 0.5400 | 0.4305 | 0.5249 | 2,158,064 | +0.08(+19.30%) |
Dec 26, 2017 | 0.3555 | 0.4500 | 0.3555 | 0.4400 | 787,586 | +0.04(+9.24%) |
Dec 22, 2017 | 0.3900 | 0.4200 | 0.3520 | 0.4028 | 524,344 | +0.02(+4.62%) |
Dec 21, 2017 | 0.3750 | 0.4100 | 0.3500 | 0.3850 | 599,881 | +0.00(+0.26%) |
Dec 20, 2017 | 0.3604 | 0.4195 | 0.3230 | 0.3840 | 971,223 | +0.04(+12.94%) |
Dec 19, 2017 | 0.4330 | 0.4350 | 0.3310 | 0.3400 | 1,257,825 | -0.08(-19.05%) |
Dec 18, 2017 | 0.3604 | 0.4300 | 0.3579 | 0.4200 | 1,702,345 | +0.06(+17.48%) |
Dec 15, 2017 | 0.3360 | 0.3600 | 0.3250 | 0.3575 | 1,259,037 | +0.04(+11.72%) |
Dec 14, 2017 | 0.3000 | 0.3383 | 0.2860 | 0.3200 | 986,919 | +0.02(+6.67%) |
Dec 13, 2017 | 0.2875 | 0.3100 | 0.2850 | 0.3000 | 703,526 | +0.02(+5.26%) |
Dec 12, 2017 | 0.3050 | 0.3143 | 0.2720 | 0.2850 | 695,131 | -0.03(-8.06%) |
Dec 11, 2017 | 0.2700 | 0.3143 | 0.2650 | 0.3100 | 773,677 | +0.02(+5.08%) |
Dec 08, 2017 | 0.3000 | 0.3350 | 0.2765 | 0.2950 | 1,244,328 | +0.01(+1.72%) |
Dec 07, 2017 | 0.2830 | 0.2945 | 0.2696 | 0.2900 | 910,191 | +0.03(+10.27%) |
Dec 06, 2017 | 0.2460 | 0.2780 | 0.2420 | 0.2630 | 568,267 | +0.02(+8.23%) |
Dec 05, 2017 | 0.2750 | 0.2800 | 0.2420 | 0.2430 | 917,941 | -0.04(-13.21%) |
Dec 04, 2017 | 0.2530 | 0.3080 | 0.2500 | 0.2800 | 2,219,251 | +0.03(+12.00%) |
Dec 01, 2017 | 0.2387 | 0.2500 | 0.2276 | 0.2500 | 397,434 | +0.02(+7.30%) |
Nov 30, 2017 | 0.2225 | 0.2399 | 0.2225 | 0.2330 | 231,344 | +0.01(+4.02%) |
Nov 29, 2017 | 0.2395 | 0.2430 | 0.2200 | 0.2240 | 263,628 | -0.01(-3.11%) |
Nov 28, 2017 | 0.2350 | 0.2450 | 0.2300 | 0.2312 | 498,736 | -0.00(-2.04%) |
Nov 27, 2017 | 0.2200 | 0.2400 | 0.2161 | 0.2360 | 923,982 | +0.02(+7.27%) |
Nov 24, 2017 | 0.2325 | 0.2325 | 0.2150 | 0.2200 | 191,653 | -0.01(-4.35%) |
Nov 22, 2017 | 0.2201 | 0.2350 | 0.2150 | 0.2300 | 155,375 | -0.01(-3.16%) |
Nov 21, 2017 | 0.2400 | 0.2440 | 0.2300 | 0.2375 | 180,198 | -0.00(-1.04%) |
Nov 20, 2017 | 0.2340 | 0.2400 | 0.2200 | 0.2400 | 280,917 | +0.00(+0.84%) |
Nov 17, 2017 | 0.2500 | 0.2500 | 0.2300 | 0.2380 | 151,679 | -0.00(-1.24%) |
Nov 16, 2017 | 0.2430 | 0.2590 | 0.2410 | 0.2410 | 379,427 | -0.00(-0.62%) |
Nov 15, 2017 | 0.2400 | 0.2450 | 0.2200 | 0.2425 | 463,441 | +0.00(+1.68%) |
Nov 14, 2017 | 0.2150 | 0.2500 | 0.2150 | 0.2385 | 959,794 | +0.01(+6.00%) |
Nov 13, 2017 | 0.2200 | 0.2400 | 0.2150 | 0.2250 | 351,943 | -0.01(-5.12%) |
Nov 10, 2017 | 0.2464 | 0.2500 | 0.2200 | 0.2371 | 266,233 | -0.01(-4.21%) |
Nov 09, 2017 | 0.2700 | 0.2700 | 0.2300 | 0.2476 | 504,393 | -0.02(-8.31%) |
Nov 08, 2017 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 936,722 | +0.02(+8.00%) |
Nov 07, 2017 | 0.2810 | 0.2811 | 0.2310 | 0.2500 | 764,161 | +0.02(+10.38%) |
Nov 06, 2017 | 0.2075 | 0.2499 | 0.2000 | 0.2265 | 704,977 | +0.02(+11.58%) |
Nov 03, 2017 | 0.1600 | 0.2100 | 0.1600 | 0.2030 | 774,355 | +0.02(+12.78%) |
Nov 02, 2017 | 0.2150 | 0.2150 | 0.1360 | 0.1800 | 2,379,463 | -0.04(-16.28%) |
Nov 01, 2017 | 0.2050 | 0.2265 | 0.2050 | 0.2150 | 442,489 | -0.01(-4.44%) |
Oct 31, 2017 | 0.2500 | 0.2500 | 0.2001 | 0.2250 | 354,808 | -0.02(-8.30%) |
Oct 30, 2017 | 0.2760 | 0.2799 | 0.2401 | 0.2454 | 556,688 | -0.00(-0.56%) |
Oct 27, 2017 | 0.2900 | 0.2910 | 0.2120 | 0.2467 | 390,809 | +0.03(+12.77%) |
Oct 26, 2017 | 0.2250 | 0.2250 | 0.2118 | 0.2188 | 167,299 | -0.00(-0.55%) |
Oct 25, 2017 | 0.2225 | 0.2300 | 0.2200 | 0.2200 | 198,852 | -0.01(-2.53%) |
Oct 24, 2017 | 0.2300 | 0.2341 | 0.2200 | 0.2257 | 184,468 | -0.00(-1.87%) |
Oct 23, 2017 | 0.2323 | 0.2400 | 0.2264 | 0.2300 | 236,307 | -0.00(-1.94%) |
Oct 20, 2017 | 0.2400 | 0.2430 | 0.2300 | 0.2346 | 167,088 | -0.01(-2.27%) |
Oct 19, 2017 | 0.2400 | 0.2450 | 0.2360 | 0.2400 | 120,729 | +0.00(+0.00%) |
Oct 18, 2017 | 0.2400 | 0.2400 | 0.2360 | 0.2400 | 92,107 | +0.00(+1.57%) |
Oct 17, 2017 | 0.2366 | 0.2489 | 0.2360 | 0.2363 | 208,449 | +0.00(+0.16%) |
Oct 16, 2017 | 0.2450 | 0.2500 | 0.2300 | 0.2359 | 173,869 | -0.00(-1.70%) |
Oct 13, 2017 | 0.2520 | 0.2520 | 0.2400 | 0.2400 | 232,129 | -0.01(-4.76%) |
Oct 12, 2017 | 0.2450 | 0.2600 | 0.2410 | 0.2520 | 184,125 | -0.00(-0.40%) |
Oct 11, 2017 | 0.2525 | 0.2620 | 0.2400 | 0.2530 | 511,081 | -0.01(-1.94%) |
Oct 10, 2017 | 0.2600 | 0.2500 | 0.2580 | 302,515 | +0.00(+1.18%) | |
Oct 09, 2017 | 0.2650 | 0.2750 | 0.2550 | 0.2550 | 331,732 | -0.01(-3.77%) |
Oct 06, 2017 | 0.2750 | 0.2849 | 0.2625 | 0.2650 | 209,306 | -0.02(-5.36%) |
Oct 05, 2017 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 101,424 | +0.00(+0.40%) |
Oct 04, 2017 | 0.2860 | 0.2894 | 0.2700 | 0.2789 | 80,226 | -0.01(-2.49%) |
Oct 03, 2017 | 0.2856 | 0.2880 | 0.2811 | 0.2860 | 98,040 | -0.00(-1.35%) |