Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.1700 | 0.1800 | 0.1652 | 0.1800 | 64,800 | +0.02(+16.13%) |
Aug 30, 2017 | 0.1610 | 0.1700 | 0.1500 | 0.1550 | 15,295 | -0.02(-8.82%) |
Aug 29, 2017 | 0.1550 | 0.1700 | 0.1500 | 0.1700 | 20,110 | -0.01(-3.95%) |
Aug 25, 2017 | 0.1770 | 0.1770 | 0.1770 | 0 | +0.02(+10.62%) | |
Aug 24, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,500 | -0.02(-10.07%) |
Aug 23, 2017 | 0.1870 | 0.1900 | 0.1520 | 0.1779 | 63,177 | -0.01(-5.37%) |
Aug 22, 2017 | 0.1700 | 0.1880 | 0.1572 | 0.1880 | 25,988 | -0.00(-1.05%) |
Aug 21, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 8,000 | +0.02(+9.57%) |
Aug 17, 2017 | 0.1734 | 0.1734 | 0.1734 | 0 | -0.02(-8.74%) | |
Aug 16, 2017 | 0.1900 | 0.1900 | 0.1500 | 0.1900 | 72,881 | +0.04(+25.00%) |
Aug 15, 2017 | 0.1800 | 0.1800 | 0.1520 | 0.1520 | 13,996 | -0.03(-15.56%) |
Aug 14, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 32,500 | -0.01(-5.26%) |
Aug 11, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,167 | +0.00(+0.00%) |
Aug 10, 2017 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 49,100 | +0.01(+5.56%) |
Aug 09, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 12,425 | -0.02(-10.00%) |
Aug 08, 2017 | 0.1725 | 0.2000 | 0.1582 | 0.2000 | 98,984 | +0.03(+15.94%) |
Aug 07, 2017 | 0.1600 | 0.1800 | 0.1600 | 0.1725 | 32,550 | +0.01(+4.48%) |
Aug 04, 2017 | 0.1640 | 0.1900 | 0.1640 | 0.1651 | 62,575 | -0.01(-5.60%) |
Aug 03, 2017 | 0.1545 | 0.1749 | 0.1500 | 0.1749 | 80,602 | +0.02(+10.07%) |
Aug 02, 2017 | 0.1300 | 0.1589 | 0.1300 | 0.1589 | 35,502 | +0.04(+32.31%) |
Aug 01, 2017 | 0.1300 | 0.1300 | 0.1201 | 0.1201 | 45,103 | -0.01(-7.62%) |
Jul 31, 2017 | 0.1375 | 0.1375 | 0.1200 | 0.1300 | 46,500 | -0.01(-10.34%) |
Jul 28, 2017 | 0.1285 | 0.1450 | 0.1150 | 0.1450 | 77,100 | +0.02(+20.83%) |
Jul 27, 2017 | 0.1470 | 0.1470 | 0.1200 | 0.1200 | 74,400 | -0.02(-11.76%) |
Jul 26, 2017 | 0.1310 | 0.1599 | 0.1100 | 0.1360 | 172,721 | -0.01(-9.33%) |
Jul 25, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,311 | +0.00(+0.00%) |
Jul 24, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 38,911 | -0.02(-10.13%) |
Jul 21, 2017 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 1,000 | +0.00(+0.85%) |
Jul 20, 2017 | 0.1651 | 0.1700 | 0.1651 | 0.1655 | 6,500 | -0.00(-2.65%) |
Jul 19, 2017 | 0.1501 | 0.1715 | 0.1501 | 0.1700 | 91,811 | +0.03(+22.30%) |
Jul 18, 2017 | 0.1350 | 0.1399 | 0.1272 | 0.1390 | 76,243 | +0.00(+2.96%) |
Jul 17, 2017 | 0.1600 | 0.1600 | 0.1300 | 0.1350 | 146,960 | -0.01(-6.90%) |
Jul 14, 2017 | 0.1799 | 0.1800 | 0.1450 | 0.1450 | 99,687 | -0.03(-16.67%) |
Jul 13, 2017 | 0.1700 | 0.1889 | 0.1700 | 0.1740 | 96,393 | +0.01(+8.28%) |
Jul 12, 2017 | 0.1991 | 0.2100 | 0.1607 | 0.1607 | 35,835 | -0.04(-19.65%) |
Jul 11, 2017 | 0.2201 | 0.2201 | 0.1900 | 0.2000 | 114,644 | -0.02(-9.13%) |
Jul 10, 2017 | 0.2200 | 0.2201 | 0.2200 | 0.2201 | 17,500 | +0.00(+0.05%) |
Jul 07, 2017 | 0.2200 | 0.2310 | 0.2200 | 0.2200 | 98,122 | -0.01(-4.22%) |
Jul 06, 2017 | 0.2000 | 0.2350 | 0.2000 | 0.2297 | 117,000 | +0.02(+9.38%) |
Jul 05, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 72,046 | +0.01(+5.00%) |
Jul 03, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 59,000 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1850 | 0.2000 | 0.1700 | 0.2000 | 167,119 | +0.04(+24.92%) |
Jun 29, 2017 | 0.1700 | 0.1900 | 0.1601 | 0.1601 | 35,094 | +0.00(+0.06%) |
Jun 28, 2017 | 0.1900 | 0.1900 | 0.1452 | 0.1600 | 250,044 | -0.02(-11.11%) |
Jun 27, 2017 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 28,556 | +0.02(+12.50%) |
Jun 26, 2017 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 65,226 | -0.02(-11.11%) |
Jun 23, 2017 | 0.1301 | 0.1800 | 0.1100 | 0.1800 | 404,653 | -0.01(-5.26%) |
Jun 22, 2017 | 0.2000 | 0.2000 | 0.1610 | 0.1900 | 170,874 | -0.01(-5.00%) |
Jun 21, 2017 | 0.2000 | 0.2000 | 0.1949 | 0.2000 | 79,400 | +0.00(+0.05%) |
Jun 20, 2017 | 0.2012 | 0.2193 | 0.1999 | 0.1999 | 35,150 | -0.03(-11.16%) |
Jun 19, 2017 | 0.2369 | 0.2369 | 0.1810 | 0.2250 | 44,435 | +0.00(+2.23%) |
Jun 16, 2017 | 0.2250 | 0.2399 | 0.2200 | 0.2201 | 30,521 | -0.00(-2.18%) |
Jun 15, 2017 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 6,933 | +0.00(+0.00%) |
Jun 14, 2017 | 0.2324 | 0.2399 | 0.2250 | 0.2250 | 19,000 | -0.01(-6.25%) |
Jun 13, 2017 | 0.2375 | 0.2500 | 0.2250 | 0.2400 | 84,050 | +0.02(+9.09%) |
Jun 12, 2017 | 0.2375 | 0.2375 | 0.2200 | 0.2200 | 62,100 | -0.02(-7.37%) |
Jun 09, 2017 | 0.2300 | 0.2375 | 0.2200 | 0.2375 | 72,956 | +0.01(+3.26%) |
Jun 08, 2017 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 89,097 | +0.00(+0.00%) |
Jun 07, 2017 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 66,590 | +0.01(+4.55%) |
Jun 06, 2017 | 0.2340 | 0.2400 | 0.2200 | 0.2200 | 149,119 | +0.00(+0.00%) |
Jun 05, 2017 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 15,050 | -0.02(-8.37%) |
Jun 02, 2017 | 0.2450 | 0.2500 | 0.2400 | 0.2401 | 49,000 | +0.00(+0.04%) |