Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0480 | 0.0719 | 0.0480 | 0.0643 | 38,400 | +0.01(+21.32%) |
Aug 30, 2017 | 0.0614 | 0.0614 | 0.0530 | 0.0530 | 300 | -0.01(-12.69%) |
Aug 29, 2017 | 0.0510 | 0.0607 | 0.0461 | 0.0607 | 115,085 | +0.01(+14.34%) |
Aug 28, 2017 | 0.0530 | 0.0531 | 0.0490 | 0.0531 | 87,748 | +0.00(+4.09%) |
Aug 25, 2017 | 0.0550 | 0.0575 | 0.0490 | 0.0510 | 245,066 | -0.00(-7.27%) |
Aug 24, 2017 | 0.0573 | 0.0640 | 0.0491 | 0.0550 | 188,659 | +0.01(+11.11%) |
Aug 23, 2017 | 0.0492 | 0.0511 | 0.0492 | 0.0495 | 232,270 | +0.00(+0.00%) |
Aug 22, 2017 | 0.0600 | 0.0700 | 0.0491 | 0.0495 | 235,644 | -0.01(-17.50%) |
Aug 21, 2017 | 0.0600 | 0.0600 | 0.0493 | 0.0600 | 5,700 | -0.00(-0.83%) |
Aug 18, 2017 | 0.0720 | 0.0720 | 0.0605 | 0.0605 | 17,915 | -0.01(-15.97%) |
Aug 17, 2017 | 0.0719 | 0.0720 | 0.0580 | 0.0720 | 28,633 | +0.02(+27.43%) |
Aug 16, 2017 | 0.0525 | 0.0750 | 0.0525 | 0.0565 | 37,400 | +0.01(+10.78%) |
Aug 15, 2017 | 0.0575 | 0.0750 | 0.0451 | 0.0510 | 95,323 | -0.01(-12.07%) |
Aug 14, 2017 | 0.0600 | 0.0617 | 0.0500 | 0.0580 | 86,953 | -0.01(-15.57%) |
Aug 11, 2017 | 0.0749 | 0.0750 | 0.0600 | 0.0687 | 62,334 | +0.01(+23.78%) |
Aug 10, 2017 | 0.0364 | 0.0618 | 0.0364 | 0.0555 | 180,848 | -0.01(-10.05%) |
Aug 09, 2017 | 0.0610 | 0.0618 | 0.0555 | 0.0617 | 63,747 | -0.00(-0.16%) |
Aug 08, 2017 | 0.0600 | 0.0618 | 0.0600 | 0.0618 | 22,730 | +0.00(+3.00%) |
Aug 07, 2017 | 0.0600 | 0.0614 | 0.0600 | 0.0600 | 39,255 | +0.00(+7.14%) |
Aug 04, 2017 | 0.0618 | 0.0618 | 0.0501 | 0.0560 | 148,134 | +0.00(+0.90%) |
Aug 03, 2017 | 0.0615 | 0.0739 | 0.0555 | 0.0555 | 151,513 | -0.00(-7.35%) |
Aug 02, 2017 | 0.0668 | 0.0700 | 0.0599 | 0.0599 | 64,075 | -0.00(-2.76%) |
Aug 01, 2017 | 0.0739 | 0.0739 | 0.0616 | 0.0616 | 68,758 | -0.01(-9.41%) |
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%) |