Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.3495 | 0.3850 | 0.3400 | 0.3500 | 6,464,154 | -0.01(-2.10%) |
Sep 28, 2017 | 0.3600 | 0.3748 | 0.3492 | 0.3575 | 6,244,417 | +0.00(+1.02%) |
Sep 27, 2017 | 0.3600 | 0.3770 | 0.3400 | 0.3539 | 8,238,431 | -0.03(-7.36%) |
Sep 26, 2017 | 0.3900 | 0.3997 | 0.3700 | 0.3820 | 10,661,330 | -0.01(-2.58%) |
Sep 25, 2017 | 0.3950 | 0.4290 | 0.3801 | 0.3921 | 12,859,192 | +0.00(+0.54%) |
Sep 22, 2017 | 0.3901 | 0.4299 | 0.3500 | 0.3900 | 22,072,920 | +0.02(+4.98%) |
Sep 21, 2017 | 0.4500 | 0.4750 | 0.3700 | 0.3715 | 39,193,756 | -0.11(-22.26%) |
Sep 20, 2017 | 0.3500 | 0.6200 | 0.3420 | 0.4779 | 99,081,536 | +0.14(+42.66%) |
Sep 19, 2017 | 0.2599 | 0.3751 | 0.2596 | 0.3350 | 39,307,112 | +0.06(+20.07%) |
Sep 18, 2017 | 0.2290 | 0.2790 | 0.2250 | 0.2790 | 18,140,552 | +0.04(+17.92%) |
Sep 15, 2017 | 0.2356 | 0.2520 | 0.2200 | 0.2366 | 20,324,252 | -0.02(-6.30%) |
Sep 14, 2017 | 0.2545 | 0.2700 | 0.2300 | 0.2525 | 24,209,880 | -0.02(-8.18%) |
Sep 13, 2017 | 0.2700 | 0.2800 | 0.2300 | 0.2750 | 38,452,936 | +0.05(+20.24%) |
Sep 12, 2017 | 0.2001 | 0.2650 | 0.2001 | 0.2287 | 28,446,838 | +0.03(+17.64%) |
Sep 11, 2017 | 0.1990 | 0.2080 | 0.1900 | 0.1944 | 7,735,382 | -0.02(-10.04%) |
Sep 08, 2017 | 0.2240 | 0.2284 | 0.2000 | 0.2161 | 8,272,113 | -0.01(-6.08%) |
Sep 07, 2017 | 0.2316 | 0.2467 | 0.2200 | 0.2301 | 10,913,989 | -0.06(-19.83%) |
Sep 06, 2017 | 0.2798 | 0.3350 | 0.2700 | 0.2870 | 14,660,656 | -0.03(-10.62%) |
Sep 05, 2017 | 0.2701 | 0.3577 | 0.2701 | 0.3211 | 16,844,668 | +0.04(+14.68%) |
Sep 01, 2017 | 0.3349 | 0.3579 | 0.2602 | 0.2800 | 39,422,468 | +0.09(+48.07%) |
Aug 31, 2017 | 0.1800 | 0.1900 | 0.1756 | 0.1891 | 3,753,182 | +0.01(+3.56%) |
Aug 30, 2017 | 0.1860 | 0.1925 | 0.1850 | 0.1826 | 2,954,965 | -0.01(-6.36%) |
Aug 29, 2017 | 0.1850 | 0.1985 | 0.1811 | 0.1950 | 4,928,099 | -0.01(-2.50%) |
Aug 28, 2017 | 0.1900 | 0.2000 | 0.1866 | 0.2000 | 5,275,201 | +0.00(+2.15%) |
Aug 25, 2017 | 0.1910 | 0.1975 | 0.1834 | 0.1958 | 5,762,386 | +0.01(+7.05%) |
Aug 24, 2017 | 0.1985 | 0.2021 | 0.1530 | 0.1829 | 23,863,280 | -0.08(-31.45%) |
Aug 23, 2017 | 0.2664 | 0.2700 | 0.2561 | 0.2668 | 3,374,749 | -0.00(-1.19%) |
Aug 22, 2017 | 0.2620 | 0.2700 | 0.2600 | 0.2700 | 3,863,772 | +0.02(+8.00%) |
Aug 21, 2017 | 0.2788 | 0.2789 | 0.2500 | 0.2500 | 5,841,366 | -0.03(-10.71%) |
Aug 18, 2017 | 0.2800 | 0.2836 | 0.2530 | 0.2800 | 6,063,375 | +0.00(+0.90%) |
Aug 17, 2017 | 0.2987 | 0.3000 | 0.2775 | 0.2775 | 4,914,955 | -0.03(-10.80%) |
Aug 16, 2017 | 0.3105 | 0.3200 | 0.2963 | 0.3111 | 5,211,516 | +0.01(+3.70%) |
Aug 15, 2017 | 0.3133 | 0.3198 | 0.3000 | 0.3000 | 3,770,820 | -0.01(-4.46%) |
Aug 14, 2017 | 0.3000 | 0.3050 | 0.3140 | 2,759,441 | +0.01(+4.67%) | |
Aug 11, 2017 | 0.3200 | 0.3222 | 0.2750 | 0.3000 | 6,086,434 | -0.02(-6.25%) |
Aug 10, 2017 | 0.3400 | 0.3418 | 0.3157 | 0.3200 | 5,445,641 | -0.02(-5.52%) |
Aug 09, 2017 | 0.3400 | 0.3467 | 0.3300 | 0.3387 | 3,081,770 | -0.00(-0.38%) |
Aug 08, 2017 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 4,052,493 | -0.00(-0.38%) |
Aug 07, 2017 | 0.3587 | 0.3587 | 0.3350 | 0.3413 | 4,670,224 | -0.02(-4.32%) |
Aug 04, 2017 | 0.3530 | 0.3649 | 0.3530 | 0.3567 | 2,659,140 | +0.01(+1.91%) |
Aug 03, 2017 | 0.3646 | 0.3649 | 0.3500 | 0.3500 | 2,804,197 | -0.01(-2.23%) |
Aug 02, 2017 | 0.3560 | 0.3671 | 0.3500 | 0.3580 | 3,286,899 | +0.01(+1.56%) |
Aug 01, 2017 | 0.3700 | 0.3700 | 0.3516 | 0.3525 | 3,881,538 | -0.02(-4.39%) |
Jul 31, 2017 | 0.3800 | 0.3859 | 0.3552 | 0.3687 | 4,681,705 | -0.01(-3.73%) |
Jul 28, 2017 | 0.3800 | 0.4065 | 0.3768 | 0.3830 | 5,055,866 | +0.01(+2.82%) |
Jul 27, 2017 | 0.3550 | 0.3780 | 0.3500 | 0.3725 | 8,289,837 | -0.02(-3.99%) |
Jul 26, 2017 | 0.4417 | 0.4417 | 0.3750 | 0.3880 | 13,697,562 | -0.13(-25.24%) |
Jul 25, 2017 | 0.4500 | 0.5400 | 0.4455 | 0.5190 | 13,410,247 | +0.08(+17.63%) |
Jul 24, 2017 | 0.4399 | 0.4550 | 0.4286 | 0.4412 | 3,218,288 | +0.00(+0.27%) |
Jul 21, 2017 | 0.4400 | 0.4499 | 0.4250 | 0.4400 | 3,935,408 | -0.02(-3.30%) |
Jul 20, 2017 | 0.4444 | 0.4561 | 0.4400 | 0.4550 | 9,408,595 | +0.03(+5.84%) |
Jul 19, 2017 | 0.4092 | 0.4450 | 0.4030 | 0.4299 | 6,771,380 | +0.01(+2.63%) |
Jul 18, 2017 | 0.3850 | 0.4189 | 0.3850 | 0.4189 | 5,617,056 | +0.04(+9.80%) |
Jul 17, 2017 | 0.3855 | 0.3925 | 0.3750 | 0.3815 | 4,472,888 | +0.00(+0.39%) |
Jul 14, 2017 | 0.3850 | 0.3900 | 0.3625 | 0.3800 | 5,257,198 | -0.01(-2.09%) |
Jul 13, 2017 | 0.3810 | 0.3900 | 0.3700 | 0.3881 | 6,018,061 | +0.01(+2.67%) |
Jul 12, 2017 | 0.3669 | 0.3883 | 0.3639 | 0.3780 | 6,208,481 | +0.02(+6.75%) |
Jul 11, 2017 | 0.3500 | 0.3600 | 0.3422 | 0.3541 | 3,879,880 | +0.01(+4.15%) |
Jul 10, 2017 | 0.3452 | 0.3600 | 0.3401 | 0.3400 | 5,222,667 | -0.00(-0.41%) |
Jul 07, 2017 | 0.3470 | 0.3572 | 0.3320 | 0.3414 | 5,848,988 | +0.00(+1.13%) |
Jul 06, 2017 | 0.3580 | 0.3639 | 0.3376 | 0.3376 | 5,712,159 | -0.03(-8.26%) |
Jul 05, 2017 | 0.3600 | 0.3700 | 0.3470 | 0.3680 | 7,963,223 | +0.00(+0.82%) |