Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0565 | 0.0800 | 0.0565 | 0.0680 | 134,333 | -0.00(-4.23%) |
Jul 28, 2017 | 0.0710 | 0.0710 | 0.0675 | 0.0710 | 14,175 | +0.01(+11.81%) |
Jul 27, 2017 | 0.0600 | 0.0710 | 0.0555 | 0.0635 | 15,740 | +0.00(+5.83%) |
Jul 26, 2017 | 0.0740 | 0.0740 | 0.0600 | 0.0600 | 308,639 | -0.01(-18.92%) |
Jul 25, 2017 | 0.0700 | 0.0900 | 0.0700 | 0.0740 | 143,899 | -0.01(-13.04%) |
Jul 24, 2017 | 0.0800 | 0.0960 | 0.0800 | 0.0851 | 8,480 | +0.00(+3.15%) |
Jul 21, 2017 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 22,782 | +0.00(+1.82%) |
Jul 20, 2017 | 0.0843 | 0.0926 | 0.0800 | 0.0810 | 93,707 | -0.01(-10.72%) |
Jul 19, 2017 | 0.1050 | 0.1050 | 0.0900 | 0.0907 | 146,329 | +0.00(+2.31%) |
Jul 18, 2017 | 0.0896 | 0.0992 | 0.0800 | 0.0887 | 121,174 | +0.01(+10.87%) |
Jul 17, 2017 | 0.0500 | 0.1052 | 0.0500 | 0.0800 | 235,433 | -0.01(-15.79%) |
Jul 14, 2017 | 0.0914 | 0.1054 | 0.0900 | 0.0950 | 82,837 | -0.01(-10.55%) |
Jul 13, 2017 | 0.1000 | 0.1062 | 0.0900 | 0.1062 | 18,073 | +0.01(+6.20%) |
Jul 12, 2017 | 0.0900 | 0.1084 | 0.0900 | 0.1000 | 24,034 | +0.00(+0.00%) |
Jul 11, 2017 | 0.1225 | 0.1329 | 0.1000 | 0.1000 | 161,074 | -0.01(-9.09%) |
Jul 10, 2017 | 0.1100 | 0.1195 | 0.0895 | 0.1100 | 154,164 | +0.00(+0.00%) |
Jul 07, 2017 | 0.1050 | 0.1195 | 0.1010 | 0.1100 | 9,578 | +0.00(+0.00%) |
Jul 06, 2017 | 0.1100 | 0.1199 | 0.1000 | 0.1100 | 23,883 | +0.01(+4.76%) |
Jul 05, 2017 | 0.1105 | 0.1210 | 0.1000 | 0.1050 | 137,559 | -0.02(-12.57%) |
Jul 03, 2017 | 0.1100 | 0.1298 | 0.1100 | 0.1201 | 14,466 | +0.01(+9.18%) |
Jun 30, 2017 | 0.1800 | 0.1800 | 0.1000 | 0.1100 | 98,972 | -0.01(-8.33%) |
Jun 29, 2017 | 0.1490 | 0.1490 | 0.1200 | 0.1200 | 47,912 | -0.02(-12.41%) |
Jun 28, 2017 | 0.1100 | 0.1799 | 0.1100 | 0.1370 | 97,933 | +0.02(+14.17%) |
Jun 27, 2017 | 0.1112 | 0.1499 | 0.1000 | 0.1200 | 57,404 | +0.02(+20.00%) |
Jun 26, 2017 | 0.1001 | 0.1248 | 0.0800 | 0.1000 | 92,014 | +0.00(+4.17%) |
Jun 23, 2017 | 0.1162 | 0.1162 | 0.0950 | 0.0960 | 52,906 | -0.01(-8.57%) |
Jun 22, 2017 | 0.1260 | 0.1260 | 0.1004 | 0.1050 | 37,243 | -0.02(-18.66%) |
Jun 21, 2017 | 0.1260 | 0.1332 | 0.1250 | 0.1291 | 30,027 | +0.00(+2.44%) |
Jun 20, 2017 | 0.1266 | 0.1300 | 0.1260 | 0.1260 | 33,700 | +0.00(+0.00%) |
Jun 19, 2017 | 0.1460 | 0.1660 | 0.1260 | 0.1260 | 39,154 | -0.00(-1.56%) |
Jun 16, 2017 | 0.1406 | 0.1449 | 0.1260 | 0.1280 | 87,152 | -0.02(-13.51%) |
Jun 15, 2017 | 0.1660 | 0.1719 | 0.1381 | 0.1480 | 55,845 | -0.01(-9.15%) |
Jun 14, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1629 | 59,527 | -0.01(-4.18%) |
Jun 13, 2017 | 0.1781 | 0.1800 | 0.1600 | 0.1700 | 10,050 | -0.01(-5.56%) |
Jun 12, 2017 | 0.1856 | 0.1900 | 0.1754 | 0.1800 | 43,350 | -0.02(-7.69%) |
Jun 09, 2017 | 0.1908 | 0.2000 | 0.1660 | 0.1950 | 64,622 | +0.01(+2.63%) |
Jun 08, 2017 | 0.1700 | 0.2400 | 0.1700 | 0.1900 | 75,636 | +0.01(+5.56%) |
Jun 07, 2017 | 0.2100 | 0.2400 | 0.1701 | 0.1800 | 94,019 | -0.02(-10.89%) |
Jun 06, 2017 | 0.2400 | 0.2400 | 0.2020 | 0.2020 | 9,090 | +0.01(+6.32%) |
Jun 05, 2017 | 0.1893 | 0.2200 | 0.1600 | 0.1900 | 84,383 | +0.00(+0.53%) |
Jun 02, 2017 | 0.2046 | 0.2200 | 0.1800 | 0.1890 | 56,280 | -0.01(-5.50%) |
Jun 01, 2017 | 0.1820 | 0.2500 | 0.1820 | 0.2000 | 56,180 | +0.02(+9.89%) |
May 31, 2017 | 0.1600 | 0.2099 | 0.1600 | 0.1820 | 32,631 | -0.05(-20.87%) |
May 30, 2017 | 0.2500 | 0.2500 | 0.1900 | 0.2300 | 131,358 | -0.02(-8.00%) |
May 26, 2017 | 0.2989 | 0.2989 | 0.2000 | 0.2500 | 143,066 | -0.05(-16.36%) |
May 25, 2017 | 0.1589 | 0.4000 | 0.1450 | 0.2989 | 501,515 | +0.14(+92.84%) |
May 24, 2017 | 0.1570 | 0.1570 | 0.1350 | 0.1550 | 44,861 | -0.00(-1.27%) |
May 23, 2017 | 0.1325 | 0.2190 | 0.1150 | 0.1570 | 162,411 | +0.01(+3.43%) |
May 22, 2017 | 0.1850 | 0.1850 | 0.1244 | 0.1518 | 73,452 | -0.02(-10.71%) |
May 19, 2017 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 8,404 | +0.00(+0.00%) |
May 18, 2017 | 0.1825 | 0.1825 | 0.1655 | 0.1700 | 48,571 | -0.00(-0.73%) |
May 17, 2017 | 0.1790 | 0.1825 | 0.1500 | 0.1713 | 143,343 | -0.01(-4.86%) |
May 16, 2017 | 0.1711 | 0.2000 | 0.1700 | 0.1800 | 130,706 | -0.03(-14.24%) |
May 15, 2017 | 0.2280 | 0.2299 | 0.1774 | 0.2099 | 31,629 | -0.01(-4.11%) |
May 12, 2017 | 0.2493 | 0.2493 | 0.1711 | 0.2189 | 50,879 | -0.02(-9.02%) |
May 11, 2017 | 0.2650 | 0.2699 | 0.2406 | 0.2406 | 145,412 | -0.05(-15.84%) |
May 10, 2017 | 0.2444 | 0.2870 | 0.2406 | 0.2859 | 8,280 | +0.04(+14.36%) |
May 09, 2017 | 0.2870 | 0.2870 | 0.2500 | 0.2500 | 62,521 | -0.01(-1.96%) |
May 08, 2017 | 0.2700 | 0.2900 | 0.2420 | 0.2550 | 96,878 | -0.03(-8.93%) |
May 05, 2017 | 0.3499 | 0.3499 | 0.2520 | 0.2800 | 66,736 | -0.04(-13.78%) |
May 04, 2017 | 0.3499 | 0.3500 | 0.3200 | 0.3248 | 34,924 | +0.00(+1.42%) |
May 03, 2017 | 0.3300 | 0.3500 | 0.3200 | 0.3202 | 31,351 | -0.03(-7.96%) |
May 02, 2017 | 0.3494 | 0.3500 | 0.3126 | 0.3479 | 46,558 | +0.03(+7.84%) |