Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.1730 | 0.1730 | 0.1590 | 0.1660 | 34,894 | +0.00(+0.61%) |
Jul 28, 2017 | 0.1709 | 0.1709 | 0.1595 | 0.1650 | 23,750 | +0.00(+0.00%) |
Jul 27, 2017 | 0.1632 | 0.1730 | 0.1632 | 0.1650 | 62,888 | +0.01(+3.32%) |
Jul 26, 2017 | 0.1645 | 0.1645 | 0.1597 | 0.1597 | 8,000 | -0.01(-3.68%) |
Jul 25, 2017 | 0.1690 | 0.1759 | 0.1630 | 0.1658 | 27,895 | -0.01(-4.16%) |
Jul 24, 2017 | 0.1730 | 0.1730 | 0.1679 | 0.1730 | 129,220 | +0.00(+2.00%) |
Jul 21, 2017 | 0.1690 | 0.1750 | 0.1600 | 0.1696 | 114,903 | -0.01(-6.09%) |
Jul 19, 2017 | 0.1806 | 0.1806 | 0.1806 | 0 | +0.01(+6.86%) | |
Jul 18, 2017 | 0.1740 | 0.1917 | 0.1690 | 0.1690 | 15,651 | -0.00(-1.74%) |
Jul 17, 2017 | 0.1801 | 0.1801 | 0.1717 | 0.1720 | 44,500 | -0.01(-5.49%) |
Jul 14, 2017 | 0.1772 | 0.1820 | 0.1687 | 0.1820 | 80,551 | +0.01(+6.00%) |
Jul 13, 2017 | 0.1636 | 0.1720 | 0.1630 | 0.1717 | 15,700 | -0.01(-3.86%) |
Jul 12, 2017 | 0.1720 | 0.1813 | 0.1712 | 0.1786 | 94,905 | -0.01(-4.49%) |
Jul 11, 2017 | 0.1839 | 0.2030 | 0.1838 | 0.1870 | 78,903 | -0.00(-0.64%) |
Jul 10, 2017 | 0.1960 | 0.1960 | 0.1843 | 0.1882 | 86,651 | -0.00(-0.05%) |
Jul 07, 2017 | 0.1880 | 0.1894 | 0.1774 | 0.1883 | 71,760 | -0.00(-1.31%) |
Jul 06, 2017 | 0.1797 | 0.1908 | 0.1760 | 0.1908 | 17,248 | +0.01(+4.89%) |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.1790 | 0.1819 | 128,302 | -0.01(-6.77%) |
Jul 03, 2017 | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 50 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1951 | 0.1951 | 0.1951 | 50 | +0.01(+6.90%) | |
Jun 29, 2017 | 0.2050 | 0.2100 | 0.1750 | 0.1825 | 153,750 | -0.02(-10.98%) |
Jun 28, 2017 | 0.1522 | 0.2050 | 0.1522 | 0.2050 | 116,180 | +0.06(+43.86%) |
Jun 27, 2017 | 0.1500 | 0.1500 | 0.1425 | 0.1425 | 5,455 | -0.00(-0.21%) |
Jun 26, 2017 | 0.1450 | 0.1450 | 0.1428 | 0.1428 | 46,000 | -0.00(-1.65%) |
Jun 23, 2017 | 0.1451 | 0.1452 | 0.1451 | 0.1452 | 3,000 | -0.01(-5.10%) |
Jun 22, 2017 | 0.1416 | 0.1530 | 0.1416 | 0.1530 | 17,050 | +0.01(+6.25%) |
Jun 21, 2017 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 65,000 | +0.01(+7.70%) |
Jun 20, 2017 | 0.1375 | 0.1375 | 0.1337 | 0.1337 | 10,000 | -0.01(-8.92%) |
Jun 19, 2017 | 0.1490 | 0.1490 | 0.1468 | 0.1468 | 6,050 | +0.01(+9.39%) |
Jun 16, 2017 | 0.1346 | 0.1420 | 0.1342 | 0.1342 | 46,500 | -0.02(-11.71%) |
Jun 15, 2017 | 0.1489 | 0.1520 | 0.1488 | 0.1520 | 109,609 | +0.00(+2.08%) |
Jun 14, 2017 | 0.1570 | 0.1570 | 0.1489 | 0.1489 | 33,565 | +0.01(+4.20%) |
Jun 09, 2017 | 0.1429 | 0.1429 | 0.1429 | 0 | +0.00(+0.21%) | |
Jun 08, 2017 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 9,500 | +0.00(+2.89%) |
Jun 07, 2017 | 0.1350 | 0.1535 | 0.1350 | 0.1386 | 104,660 | -0.00(-0.50%) |
Jun 06, 2017 | 0.1580 | 0.1580 | 0.1319 | 0.1393 | 39,876 | -0.01(-7.26%) |
Jun 05, 2017 | 0.1502 | 0.1502 | 0.1502 | 0.1502 | 12,000 | -0.01(-6.71%) |
Jun 02, 2017 | 0.1585 | 0.1610 | 0.1501 | 0.1610 | 43,100 | -0.01(-6.45%) |
Jun 01, 2017 | 0.1580 | 0.1721 | 0.1540 | 0.1721 | 202,700 | +0.01(+8.58%) |
May 31, 2017 | 0.1539 | 0.1610 | 0.1539 | 0.1585 | 10,744 | +0.00(+0.32%) |
May 30, 2017 | 0.1600 | 0.1616 | 0.1484 | 0.1580 | 24,500 | +0.01(+5.40%) |
May 25, 2017 | 0.1499 | 0.1499 | 0.1499 | 0 | -0.01(-4.16%) | |
May 24, 2017 | 0.1600 | 0.1650 | 0.1564 | 0.1564 | 138,385 | -0.01(-5.84%) |
May 23, 2017 | 0.1616 | 0.1690 | 0.1573 | 0.1661 | 162,800 | -0.00(-0.54%) |
May 22, 2017 | 0.1550 | 0.1740 | 0.1550 | 0.1670 | 143,326 | +0.02(+11.56%) |
May 19, 2017 | 0.1479 | 0.1497 | 0.1460 | 0.1497 | 17,257 | -0.01(-4.65%) |
May 18, 2017 | 0.1494 | 0.1640 | 0.1494 | 0.1570 | 7,018 | -0.01(-3.62%) |
May 17, 2017 | 0.1550 | 0.1629 | 0.1550 | 0.1629 | 16,550 | -0.00(-0.61%) |
May 16, 2017 | 0.1636 | 0.1639 | 0.1636 | 0.1639 | 3,250 | -0.00(-1.80%) |
May 15, 2017 | 0.1628 | 0.1672 | 0.1593 | 0.1669 | 31,510 | +0.01(+7.54%) |
May 12, 2017 | 0.1479 | 0.1552 | 0.1400 | 0.1552 | 39,750 | -0.00(-2.39%) |
May 11, 2017 | 0.1620 | 0.1660 | 0.1440 | 0.1590 | 96,223 | +0.00(+0.00%) |
May 10, 2017 | 0.1450 | 0.1590 | 0.1449 | 0.1590 | 65,414 | +0.00(+2.91%) |
May 09, 2017 | 0.1600 | 0.1600 | 0.1450 | 0.1545 | 178,700 | +0.00(+1.64%) |
May 08, 2017 | 0.1696 | 0.1700 | 0.1520 | 0.1520 | 17,335 | -0.02(-9.36%) |
May 05, 2017 | 0.1772 | 0.1792 | 0.1677 | 0.1677 | 27,482 | -0.02(-8.86%) |
May 04, 2017 | 0.1841 | 0.1912 | 0.1728 | 0.1840 | 285,443 | -0.00(-0.70%) |
May 03, 2017 | 0.1815 | 0.1880 | 0.1718 | 0.1853 | 474,820 | +0.01(+2.94%) |
May 02, 2017 | 0.1807 | 0.1807 | 0.1800 | 0.1800 | 21,833 | -0.00(-0.55%) |