Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0725 | 0.0725 | 0.0690 | 0.0690 | 31,500 | -0.00(-4.83%) |
Aug 30, 2017 | 0.0700 | 0.0725 | 0.0660 | 0.0725 | 144,350 | -0.00(-1.89%) |
Aug 29, 2017 | 0.0708 | 0.0739 | 0.0708 | 0.0739 | 4,000 | -0.00(-0.14%) |
Aug 28, 2017 | 0.0704 | 0.0740 | 0.0699 | 0.0740 | 29,400 | +0.00(+2.03%) |
Aug 25, 2017 | 0.0730 | 0.0730 | 0.0700 | 0.0725 | 23,578 | +0.00(+5.11%) |
Aug 24, 2017 | 0.0721 | 0.0730 | 0.0690 | 0.0690 | 42,865 | -0.00(-5.35%) |
Aug 23, 2017 | 0.0700 | 0.0729 | 0.0676 | 0.0729 | 285,595 | +0.00(+4.14%) |
Aug 22, 2017 | 0.0765 | 0.0765 | 0.0700 | 0.0700 | 35,117 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0770 | 0.0770 | 0.0700 | 0.0700 | 212,300 | -0.01(-8.97%) |
Aug 18, 2017 | 0.0750 | 0.0769 | 0.0701 | 0.0769 | 87,747 | -0.00(-2.53%) |
Aug 17, 2017 | 0.0740 | 0.0789 | 0.0740 | 0.0789 | 41,680 | +0.01(+9.58%) |
Aug 16, 2017 | 0.0689 | 0.0740 | 0.0681 | 0.0720 | 511,740 | -0.00(-3.87%) |
Aug 15, 2017 | 0.0662 | 0.0750 | 0.0662 | 0.0749 | 22,500 | +0.00(+4.03%) |
Aug 14, 2017 | 0.0683 | 0.0800 | 0.0670 | 0.0720 | 180,911 | -0.00(-4.00%) |
Aug 11, 2017 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 60,557 | +0.00(+0.13%) |
Aug 10, 2017 | 0.0750 | 0.0800 | 0.0700 | 0.0749 | 346,260 | -0.01(-6.38%) |
Aug 09, 2017 | 0.0799 | 0.0810 | 0.0739 | 0.0800 | 265,230 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 461,113 | -0.01(-9.67%) |
Aug 07, 2017 | 0.0890 | 0.0900 | 0.0801 | 0.0886 | 212,245 | -0.00(-0.49%) |
Aug 04, 2017 | 0.0875 | 0.0890 | 0.0831 | 0.0890 | 275,068 | +0.00(+1.71%) |
Aug 03, 2017 | 0.0823 | 0.0875 | 0.0800 | 0.0875 | 1,081,966 | +0.01(+9.51%) |
Aug 02, 2017 | 0.0700 | 0.0839 | 0.0700 | 0.0799 | 398,145 | +0.01(+10.97%) |
Aug 01, 2017 | 0.0610 | 0.0750 | 0.0609 | 0.0720 | 280,540 | +0.00(+3.00%) |
Jul 31, 2017 | 0.0605 | 0.0699 | 0.0605 | 0.0699 | 35,550 | +0.00(+1.30%) |
Jul 28, 2017 | 0.0730 | 0.0730 | 0.0650 | 0.0690 | 228,199 | -0.00(-6.76%) |
Jul 27, 2017 | 0.0740 | 0.0740 | 0.0700 | 0.0740 | 140,628 | +0.00(+5.56%) |
Jul 26, 2017 | 0.0755 | 0.0755 | 0.0700 | 0.0701 | 243,534 | -0.01(-6.66%) |
Jul 25, 2017 | 0.0750 | 0.0790 | 0.0745 | 0.0751 | 375,620 | -0.00(-6.13%) |
Jul 24, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 49,680 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0775 | 0.0840 | 0.0750 | 0.0800 | 276,800 | +0.00(+1.71%) |
Jul 20, 2017 | 0.0750 | 0.0820 | 0.0750 | 0.0787 | 116,183 | -0.00(-4.21%) |
Jul 19, 2017 | 0.0875 | 0.0875 | 0.0800 | 0.0821 | 89,518 | -0.01(-6.16%) |
Jul 18, 2017 | 0.0855 | 0.0900 | 0.0800 | 0.0875 | 250,541 | +0.00(+2.88%) |
Jul 17, 2017 | 0.0877 | 0.1000 | 0.0800 | 0.0851 | 874,439 | -0.00(-4.44%) |
Jul 14, 2017 | 0.0800 | 0.0994 | 0.0785 | 0.0890 | 642,332 | +0.02(+27.87%) |
Jul 13, 2017 | 0.0600 | 0.0825 | 0.0580 | 0.0696 | 1,071,314 | +0.01(+20.00%) |
Jul 12, 2017 | 0.0510 | 0.0580 | 0.0510 | 0.0580 | 177,140 | +0.01(+10.69%) |
Jul 11, 2017 | 0.0599 | 0.0599 | 0.0506 | 0.0524 | 68,896 | -0.01(-11.04%) |
Jul 10, 2017 | 0.0600 | 0.0600 | 0.0501 | 0.0589 | 126,332 | -0.00(-1.83%) |
Jul 07, 2017 | 0.0500 | 0.0600 | 0.0451 | 0.0600 | 294,085 | +0.01(+10.29%) |
Jul 06, 2017 | 0.0499 | 0.0544 | 0.0450 | 0.0544 | 67,208 | +0.00(+8.80%) |
Jul 05, 2017 | 0.0490 | 0.0500 | 0.0485 | 0.0500 | 68,067 | +0.00(+6.38%) |
Jul 03, 2017 | 0.0453 | 0.0473 | 0.0453 | 0.0470 | 80,114 | -0.00(-2.08%) |
Jun 30, 2017 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 49,774 | -0.00(-1.54%) |
Jun 29, 2017 | 0.0549 | 0.0549 | 0.0440 | 0.0488 | 439,530 | -0.01(-10.05%) |
Jun 28, 2017 | 0.0590 | 0.0619 | 0.0541 | 0.0542 | 66,001 | -0.00(-8.14%) |
Jun 27, 2017 | 0.0570 | 0.0650 | 0.0570 | 0.0590 | 92,395 | -0.01(-9.23%) |
Jun 26, 2017 | 0.0531 | 0.0650 | 0.0531 | 0.0650 | 136,659 | +0.01(+20.37%) |
Jun 23, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 13,099 | +0.00(+8.00%) |
Jun 22, 2017 | 0.0499 | 0.0540 | 0.0417 | 0.0500 | 185,338 | +0.00(+1.42%) |
Jun 21, 2017 | 0.0485 | 0.0499 | 0.0485 | 0.0493 | 72,825 | -0.00(-8.36%) |
Jun 20, 2017 | 0.0500 | 0.0539 | 0.0490 | 0.0538 | 160,025 | -0.00(-2.18%) |
Jun 19, 2017 | 0.0500 | 0.0550 | 0.0470 | 0.0550 | 264,652 | +0.00(+10.00%) |
Jun 16, 2017 | 0.0476 | 0.0525 | 0.0440 | 0.0500 | 450,088 | +0.00(+5.26%) |
Jun 15, 2017 | 0.0530 | 0.0530 | 0.0455 | 0.0475 | 467,717 | -0.01(-11.67%) |
Jun 14, 2017 | 0.0500 | 0.0546 | 0.0500 | 0.0538 | 141,216 | -0.00(-2.05%) |
Jun 13, 2017 | 0.0511 | 0.0550 | 0.0500 | 0.0549 | 215,500 | -0.00(-0.18%) |
Jun 12, 2017 | 0.0579 | 0.0590 | 0.0510 | 0.0550 | 382,800 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0560 | 0.0560 | 0.0501 | 0.0550 | 132,847 | -0.00(-1.79%) |
Jun 08, 2017 | 0.0555 | 0.0580 | 0.0555 | 0.0560 | 49,533 | -0.00(-3.45%) |
Jun 07, 2017 | 0.0550 | 0.0599 | 0.0550 | 0.0580 | 87,401 | +0.00(+0.65%) |
Jun 06, 2017 | 0.0600 | 0.0600 | 0.0520 | 0.0576 | 130,106 | +0.00(+2.90%) |
Jun 05, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0560 | 927,960 | -0.01(-12.50%) |
Jun 02, 2017 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 82,840 | +0.00(+0.00%) |