Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.2550 | 0.3018 | 0.2350 | 0.2460 | 193,602 | -0.07(-20.93%) |
Aug 30, 2017 | 0.2799 | 0.3111 | 0.2576 | 0.3111 | 94,209 | +0.05(+19.70%) |
Aug 29, 2017 | 0.2780 | 0.2800 | 0.2599 | 0.2599 | 55,804 | -0.01(-2.26%) |
Aug 28, 2017 | 0.2877 | 0.3232 | 0.2621 | 0.2659 | 129,350 | -0.01(-4.70%) |
Aug 25, 2017 | 0.2742 | 0.2800 | 0.2710 | 0.2790 | 50,635 | +0.00(+0.86%) |
Aug 24, 2017 | 0.2883 | 0.3093 | 0.2684 | 0.2766 | 171,923 | -0.00(-0.13%) |
Aug 23, 2017 | 0.2800 | 0.2810 | 0.2619 | 0.2770 | 101,693 | +0.01(+4.65%) |
Aug 22, 2017 | 0.2600 | 0.3132 | 0.2575 | 0.2647 | 221,781 | +0.01(+5.88%) |
Aug 21, 2017 | 0.2594 | 0.2610 | 0.2363 | 0.2500 | 35,405 | +0.01(+4.17%) |
Aug 18, 2017 | 0.2350 | 0.2561 | 0.2350 | 0.2400 | 82,599 | +0.01(+5.26%) |
Aug 17, 2017 | 0.2275 | 0.2430 | 0.2216 | 0.2280 | 106,603 | +0.00(+0.44%) |
Aug 16, 2017 | 0.2370 | 0.2499 | 0.2270 | 0.2270 | 50,478 | +0.00(+0.40%) |
Aug 15, 2017 | 0.2194 | 0.2261 | 0.2100 | 0.2261 | 77,564 | +0.00(+0.09%) |
Aug 14, 2017 | 0.2460 | 0.2665 | 0.2220 | 0.2259 | 177,501 | -0.02(-9.75%) |
Aug 11, 2017 | 0.2590 | 0.2900 | 0.2473 | 0.2503 | 179,543 | -0.01(-3.73%) |
Aug 10, 2017 | 0.2460 | 0.2755 | 0.2365 | 0.2600 | 223,206 | +0.01(+4.42%) |
Aug 09, 2017 | 0.2813 | 0.2900 | 0.2448 | 0.2490 | 374,073 | -0.04(-15.31%) |
Aug 08, 2017 | 0.2845 | 0.3175 | 0.2740 | 0.2940 | 222,620 | +0.01(+4.33%) |
Aug 07, 2017 | 0.3080 | 0.3130 | 0.2818 | 0.2818 | 130,294 | -0.02(-6.69%) |
Aug 04, 2017 | 0.3410 | 0.3410 | 0.2875 | 0.3020 | 278,466 | -0.02(-5.63%) |
Aug 03, 2017 | 0.3290 | 0.3922 | 0.3000 | 0.3200 | 230,936 | -0.00(-0.09%) |
Aug 02, 2017 | 0.2700 | 0.3250 | 0.2700 | 0.3203 | 280,922 | +0.04(+14.39%) |
Aug 01, 2017 | 0.2985 | 0.3177 | 0.2693 | 0.2800 | 483,520 | -0.03(-11.11%) |
Jul 31, 2017 | 0.3519 | 0.3707 | 0.2959 | 0.3150 | 737,147 | -0.03(-7.79%) |
Jul 28, 2017 | 0.3010 | 0.3641 | 0.2900 | 0.3416 | 759,728 | +0.06(+22.57%) |
Jul 27, 2017 | 0.2615 | 0.3386 | 0.2500 | 0.2787 | 911,082 | +0.03(+13.76%) |
Jul 26, 2017 | 0.2036 | 0.3075 | 0.2000 | 0.2450 | 821,660 | +0.05(+23.18%) |
Jul 25, 2017 | 0.2060 | 0.2296 | 0.1950 | 0.1989 | 140,994 | -0.01(-2.98%) |
Jul 24, 2017 | 0.1882 | 0.2378 | 0.1659 | 0.2050 | 313,395 | +0.02(+9.39%) |
Jul 21, 2017 | 0.1700 | 0.1900 | 0.1700 | 0.1874 | 352,269 | +0.01(+4.87%) |
Jul 20, 2017 | 0.1891 | 0.2325 | 0.1768 | 0.1787 | 321,540 | +0.01(+7.20%) |
Jul 19, 2017 | 0.1599 | 0.1736 | 0.1570 | 0.1667 | 164,647 | +0.01(+6.18%) |
Jul 18, 2017 | 0.1567 | 0.1671 | 0.1500 | 0.1570 | 29,180 | -0.04(-21.50%) |
Jul 17, 2017 | 0.1659 | 0.2000 | 0.1500 | 0.2000 | 30,736 | +0.03(+19.05%) |
Jul 14, 2017 | 0.1594 | 0.1690 | 0.1550 | 0.1680 | 168,720 | +0.01(+5.66%) |
Jul 13, 2017 | 0.1590 | 0.1699 | 0.1548 | 0.1590 | 64,999 | +0.00(+0.00%) |
Jul 12, 2017 | 0.1550 | 0.1640 | 0.1428 | 0.1590 | 112,157 | +0.01(+4.61%) |
Jul 11, 2017 | 0.1588 | 0.1588 | 0.1450 | 0.1520 | 213,514 | -0.00(-2.81%) |
Jul 10, 2017 | 0.1679 | 0.1720 | 0.1538 | 0.1564 | 54,518 | -0.00(-2.92%) |
Jul 07, 2017 | 0.1669 | 0.1700 | 0.1540 | 0.1611 | 53,664 | -0.01(-5.24%) |
Jul 06, 2017 | 0.1758 | 0.1948 | 0.1531 | 0.1700 | 113,515 | +0.02(+12.06%) |
Jul 05, 2017 | 0.1561 | 0.1630 | 0.1517 | 0.1517 | 37,126 | -0.03(-15.72%) |
Jul 03, 2017 | 0.1713 | 0.1800 | 0.1510 | 0.1800 | 46,416 | +0.01(+4.35%) |
Jun 30, 2017 | 0.1489 | 0.1725 | 0.1410 | 0.1725 | 65,678 | +0.03(+23.21%) |
Jun 29, 2017 | 0.1510 | 0.1510 | 0.1400 | 0.1400 | 95,586 | -0.00(-0.36%) |
Jun 28, 2017 | 0.1510 | 0.1550 | 0.1450 | 0.1405 | 19,850 | +0.00(+0.00%) |
Jun 27, 2017 | 0.1497 | 0.1725 | 0.1400 | 0.1405 | 35,213 | -0.01(-4.68%) |
Jun 26, 2017 | 0.1490 | 0.2099 | 0.1400 | 0.1474 | 103,274 | +0.01(+3.80%) |
Jun 23, 2017 | 0.1335 | 0.1565 | 0.1335 | 0.1420 | 13,050 | +0.00(+2.60%) |
Jun 22, 2017 | 0.1636 | 0.1832 | 0.1384 | 0.1384 | 117,197 | -0.01(-8.59%) |
Jun 21, 2017 | 0.1500 | 0.2086 | 0.1495 | 0.1514 | 136,326 | +0.00(+2.51%) |
Jun 20, 2017 | 0.1615 | 0.1919 | 0.1400 | 0.1477 | 83,335 | -0.02(-12.60%) |
Jun 19, 2017 | 0.1659 | 0.2285 | 0.1659 | 0.1690 | 200,449 | +0.01(+7.64%) |
Jun 16, 2017 | 0.1400 | 0.1610 | 0.1379 | 0.1570 | 52,165 | +0.03(+24.41%) |
Jun 15, 2017 | 0.1376 | 0.1400 | 0.1150 | 0.1262 | 123,881 | -0.01(-10.37%) |
Jun 14, 2017 | 0.1100 | 0.1565 | 0.1100 | 0.1408 | 112,741 | +0.03(+28.00%) |
Jun 13, 2017 | 0.1100 | 0.1115 | 0.0930 | 0.1100 | 23,855 | +0.00(+0.00%) |
Jun 12, 2017 | 0.1090 | 0.1100 | 0.1022 | 0.1100 | 25,807 | +0.01(+10.00%) |