Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0790 | 0.0800 | 0.0789 | 0.0800 | 75,406 | +0.01(+13.48%) |
Aug 30, 2017 | 0.0845 | 0.0980 | 0.0700 | 0.0705 | 152,700 | -0.03(-28.79%) |
Aug 29, 2017 | 0.0800 | 0.0990 | 0.0550 | 0.0990 | 216,148 | +0.02(+23.75%) |
Aug 28, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 51,300 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 10,024 | +0.01(+6.67%) |
Aug 24, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 13,856 | -0.01(-11.76%) |
Aug 23, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 23,360 | +0.03(+41.67%) |
Aug 22, 2017 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 34,500 | -0.01(-16.67%) |
Aug 21, 2017 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 900 | -0.02(-20.00%) |
Aug 18, 2017 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 23,114 | -0.01(-10.00%) |
Aug 17, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 6,600 | +0.01(+11.11%) |
Aug 16, 2017 | 0.0821 | 0.0900 | 0.0400 | 0.0900 | 18,876 | +0.01(+19.68%) |
Aug 15, 2017 | 0.0755 | 0.0755 | 0.0752 | 0.0752 | 11,001 | -0.00(-6.12%) |
Aug 14, 2017 | 0.0540 | 0.1100 | 0.0540 | 0.0801 | 12,972 | -0.02(-19.90%) |
Aug 11, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 800 | -0.00(-0.10%) |
Aug 10, 2017 | 0.1040 | 0.1040 | 0.1001 | 0.1001 | 7,812 | -0.00(-3.75%) |
Aug 09, 2017 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 26,489 | +0.00(+0.97%) |
Aug 08, 2017 | 0.1100 | 0.1100 | 0.1030 | 0.1030 | 3,000 | +0.00(+2.90%) |
Aug 07, 2017 | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 17,824 | +0.00(+0.00%) |
Aug 04, 2017 | 0.1001 | 0.1100 | 0.1001 | 0.1001 | 27,103 | +0.00(+0.00%) |
Aug 03, 2017 | 0.1000 | 0.1100 | 0.1000 | 0.1001 | 64,403 | +0.00(+0.10%) |
Aug 02, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 20,265 | +0.02(+25.00%) |
Aug 01, 2017 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 18,067 | -0.01(-15.79%) |
Jul 31, 2017 | 0.1025 | 0.1100 | 0.0800 | 0.0950 | 42,101 | -0.01(-5.00%) |
Jul 28, 2017 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 115,906 | -0.03(-20.63%) |
Jul 27, 2017 | 0.1300 | 0.1500 | 0.1020 | 0.1260 | 37,748 | -0.00(-3.08%) |
Jul 26, 2017 | 0.1030 | 0.1640 | 0.1020 | 0.1300 | 76,651 | +0.03(+27.45%) |
Jul 25, 2017 | 0.1350 | 0.1400 | 0.1020 | 0.1020 | 148,555 | -0.01(-11.30%) |
Jul 24, 2017 | 0.1350 | 0.1400 | 0.1005 | 0.1150 | 201,638 | -0.02(-13.21%) |
Jul 21, 2017 | 0.1400 | 0.1500 | 0.1310 | 0.1325 | 107,764 | -0.02(-11.67%) |
Jul 20, 2017 | 0.1700 | 0.1800 | 0.1500 | 0.1500 | 67,246 | -0.01(-3.23%) |
Jul 19, 2017 | 0.2100 | 0.2100 | 0.1300 | 0.1550 | 113,386 | +0.01(+10.71%) |
Jul 17, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Jul 14, 2017 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 61,201 | +0.02(+15.38%) |
Jul 13, 2017 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 27,970 | -0.02(-13.28%) |
Jul 12, 2017 | 0.2000 | 0.2000 | 0.1300 | 0.1499 | 32,412 | -0.05(-25.05%) |
Jul 11, 2017 | 0.2500 | 0.2600 | 0.2000 | 0.2000 | 6,159 | +0.08(+66.67%) |
Jul 10, 2017 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | 2,711 | -0.06(-32.20%) |
Jul 07, 2017 | 0.1162 | 0.1770 | 0.1162 | 0.1770 | 3,000 | -0.02(-9.23%) |
Jul 06, 2017 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,000 | +0.01(+2.63%) |
Jul 05, 2017 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 6,316 | -0.01(-3.55%) |
Jul 03, 2017 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.06(+40.71%) | |
Jun 29, 2017 | 0.1700 | 0.2070 | 0.1400 | 0.1400 | 37,064 | -0.07(-32.37%) |
Jun 28, 2017 | 0.1400 | 0.2070 | 0.1400 | 0.2070 | 19,609 | +0.06(+38.00%) |
Jun 27, 2017 | 0.1315 | 0.1700 | 0.1150 | 0.1500 | 171,283 | +0.03(+25.00%) |
Jun 26, 2017 | 0.1001 | 0.1200 | 0.1001 | 0.1200 | 37,669 | +0.02(+19.88%) |
Jun 23, 2017 | 0.1100 | 0.1280 | 0.1001 | 0.1001 | 33,320 | -0.01(-9.00%) |
Jun 22, 2017 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 12,051 | +0.01(+10.00%) |
Jun 21, 2017 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 30,734 | -0.03(-23.08%) |
Jun 20, 2017 | 0.0600 | 0.1490 | 0.0600 | 0.1300 | 121,298 | +0.05(+62.50%) |
Jun 19, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 34,137 | +0.01(+14.29%) |
Jun 16, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 17,458 | +0.01(+16.67%) |
Jun 15, 2017 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 104,761 | -0.04(-40.00%) |