Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.1976 | 0.1980 | 0.1850 | 0.1980 | 172,348 | +0.00(+1.54%) |
Sep 28, 2017 | 0.2094 | 0.2135 | 0.1831 | 0.1950 | 627,059 | +0.00(+0.00%) |
Sep 27, 2017 | 0.1882 | 0.1950 | 0.1830 | 0.1950 | 32,936 | +0.01(+3.07%) |
Sep 26, 2017 | 0.1800 | 0.1920 | 0.1800 | 0.1892 | 59,920 | +0.00(+0.64%) |
Sep 25, 2017 | 0.1957 | 0.1960 | 0.1822 | 0.1880 | 62,896 | -0.00(-2.39%) |
Sep 22, 2017 | 0.1934 | 0.2000 | 0.1890 | 0.1926 | 133,597 | -0.00(-0.41%) |
Sep 21, 2017 | 0.1964 | 0.2000 | 0.1850 | 0.1934 | 180,680 | +0.00(+0.36%) |
Sep 20, 2017 | 0.1980 | 0.2051 | 0.1850 | 0.1927 | 351,519 | +0.00(+0.10%) |
Sep 19, 2017 | 0.2000 | 0.2010 | 0.1860 | 0.1925 | 14,826 | -0.01(-3.75%) |
Sep 18, 2017 | 0.1986 | 0.2020 | 0.1910 | 0.2000 | 522,500 | +0.00(+0.70%) |
Sep 15, 2017 | 0.2056 | 0.2062 | 0.1952 | 0.1986 | 24,010 | -0.01(-2.69%) |
Sep 14, 2017 | 0.1988 | 0.2060 | 0.1988 | 0.2041 | 46,559 | +0.01(+7.08%) |
Sep 13, 2017 | 0.2023 | 0.2023 | 0.1905 | 0.1906 | 12,000 | -0.00(-0.16%) |
Sep 12, 2017 | 0.1873 | 0.2000 | 0.1873 | 0.1909 | 62,370 | +0.01(+3.92%) |
Sep 11, 2017 | 0.4958 | 0.1958 | 0.1780 | 0.1837 | 85,498 | -0.00(-1.24%) |
Sep 08, 2017 | 0.2054 | 0.2054 | 0.1860 | 0.1860 | 55,290 | -0.01(-5.10%) |
Sep 07, 2017 | 0.2076 | 0.2163 | 0.1960 | 0.1960 | 61,100 | -0.01(-4.20%) |
Sep 06, 2017 | 0.2050 | 0.2050 | 0.2030 | 0.2046 | 37,535 | +0.01(+2.81%) |
Sep 05, 2017 | 0.2041 | 0.2060 | 0.1933 | 0.1990 | 204,981 | -0.01(-6.79%) |
Sep 01, 2017 | 0.1986 | 0.2135 | 0.1986 | 0.2135 | 72,465 | +0.01(+4.35%) |
Aug 31, 2017 | 0.2035 | 0.2046 | 0.1940 | 0.2046 | 55,515 | +0.00(+2.30%) |
Aug 30, 2017 | 0.1980 | 0.2000 | 0.1980 | 0.2000 | 52,033 | -0.01(-3.24%) |
Aug 29, 2017 | 0.2000 | 0.2067 | 0.1896 | 0.2067 | 87,787 | -0.01(-3.86%) |
Aug 28, 2017 | 0.2100 | 0.2150 | 0.1950 | 0.2150 | 102,621 | +0.01(+3.07%) |
Aug 25, 2017 | 0.1870 | 0.2100 | 0.1870 | 0.2086 | 45,850 | +0.01(+6.97%) |
Aug 24, 2017 | 0.2025 | 0.2025 | 0.1896 | 0.1950 | 191,194 | +0.01(+2.96%) |
Aug 23, 2017 | 0.1755 | 0.1963 | 0.1700 | 0.1894 | 151,015 | +0.01(+4.07%) |
Aug 22, 2017 | 0.1776 | 0.1825 | 0.1645 | 0.1820 | 95,335 | +0.00(+0.55%) |
Aug 21, 2017 | 0.1700 | 0.1848 | 0.1700 | 0.1810 | 114,184 | +0.02(+12.42%) |
Aug 18, 2017 | 0.1700 | 0.1767 | 0.1610 | 0.1610 | 88,200 | -0.01(-8.31%) |
Aug 17, 2017 | 0.1700 | 0.1800 | 0.1700 | 0.1756 | 61,385 | +0.00(+2.63%) |
Aug 16, 2017 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 100 | +0.00(+0.65%) |
Aug 15, 2017 | 0.1744 | 0.1782 | 0.1624 | 0.1700 | 116,231 | -0.01(-2.97%) |
Aug 14, 2017 | 0.1800 | 0.1800 | 0.1740 | 0.1752 | 151,503 | +0.00(+2.04%) |
Aug 11, 2017 | 0.1800 | 0.1800 | 0.1717 | 0.1717 | 1,976 | -0.00(-0.17%) |
Aug 10, 2017 | 0.1694 | 0.1748 | 0.1615 | 0.1720 | 22,825 | -0.00(-2.11%) |
Aug 09, 2017 | 0.1837 | 0.1837 | 0.1757 | 0.1757 | 100,288 | -0.00(-2.39%) |
Aug 08, 2017 | 0.1710 | 0.1800 | 0.1530 | 0.1800 | 66,646 | +0.02(+11.80%) |
Aug 07, 2017 | 0.1600 | 0.1610 | 0.1600 | 0.1610 | 954 | +0.00(+1.90%) |
Aug 04, 2017 | 0.1565 | 0.1680 | 0.1565 | 0.1580 | 46,050 | +0.00(+0.00%) |
Aug 03, 2017 | 0.1600 | 0.1600 | 0.1580 | 0.1580 | 15,334 | -0.01(-4.59%) |
Aug 01, 2017 | 0.1656 | 0.1656 | 0.1656 | 0 | -0.00(-0.24%) | |
Jul 31, 2017 | 0.1730 | 0.1730 | 0.1590 | 0.1660 | 34,894 | +0.00(+0.61%) |
Jul 28, 2017 | 0.1709 | 0.1709 | 0.1595 | 0.1650 | 23,750 | +0.00(+0.00%) |
Jul 27, 2017 | 0.1632 | 0.1730 | 0.1632 | 0.1650 | 62,888 | +0.01(+3.32%) |
Jul 26, 2017 | 0.1645 | 0.1645 | 0.1597 | 0.1597 | 8,000 | -0.01(-3.68%) |
Jul 25, 2017 | 0.1690 | 0.1759 | 0.1630 | 0.1658 | 27,895 | -0.01(-4.16%) |
Jul 24, 2017 | 0.1730 | 0.1730 | 0.1679 | 0.1730 | 129,220 | +0.00(+2.00%) |
Jul 21, 2017 | 0.1690 | 0.1750 | 0.1600 | 0.1696 | 114,903 | -0.01(-6.09%) |
Jul 19, 2017 | 0.1806 | 0.1806 | 0.1806 | 0 | +0.01(+6.86%) | |
Jul 18, 2017 | 0.1740 | 0.1917 | 0.1690 | 0.1690 | 15,651 | -0.00(-1.74%) |
Jul 17, 2017 | 0.1801 | 0.1801 | 0.1717 | 0.1720 | 44,500 | -0.01(-5.49%) |
Jul 14, 2017 | 0.1772 | 0.1820 | 0.1687 | 0.1820 | 80,551 | +0.01(+6.00%) |
Jul 13, 2017 | 0.1636 | 0.1720 | 0.1630 | 0.1717 | 15,700 | -0.01(-3.86%) |
Jul 12, 2017 | 0.1720 | 0.1813 | 0.1712 | 0.1786 | 94,905 | -0.01(-4.49%) |
Jul 11, 2017 | 0.1839 | 0.2030 | 0.1838 | 0.1870 | 78,903 | -0.00(-0.64%) |
Jul 10, 2017 | 0.1960 | 0.1960 | 0.1843 | 0.1882 | 86,651 | -0.00(-0.05%) |
Jul 07, 2017 | 0.1880 | 0.1894 | 0.1774 | 0.1883 | 71,760 | -0.00(-1.31%) |
Jul 06, 2017 | 0.1797 | 0.1908 | 0.1760 | 0.1908 | 17,248 | +0.01(+4.89%) |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.1790 | 0.1819 | 128,302 | -0.01(-6.77%) |