Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.1240 | 0.1290 | 0.0560 | 0.0997 | 204,376 | -0.02(-19.92%) |
Oct 30, 2017 | 0.1150 | 0.1245 | 0.1000 | 0.1245 | 51,336 | +0.00(+3.75%) |
Oct 27, 2017 | 0.1200 | 0.1283 | 0.1150 | 0.1200 | 55,566 | +0.00(+4.35%) |
Oct 26, 2017 | 0.1450 | 0.1500 | 0.1100 | 0.1150 | 253,230 | -0.04(-25.91%) |
Oct 25, 2017 | 0.1500 | 0.1600 | 0.1400 | 0.1552 | 42,022 | +0.00(+0.14%) |
Oct 24, 2017 | 0.1500 | 0.1618 | 0.1450 | 0.1550 | 93,086 | -0.00(-1.79%) |
Oct 23, 2017 | 0.1700 | 0.1800 | 0.1400 | 0.1578 | 278,972 | +0.01(+5.21%) |
Oct 20, 2017 | 0.1501 | 0.1600 | 0.1500 | 0.1500 | 33,701 | +0.00(+0.00%) |
Oct 19, 2017 | 0.1540 | 0.1540 | 0.1500 | 0.1500 | 29,080 | -0.00(-2.60%) |
Oct 18, 2017 | 0.1360 | 0.1540 | 0.1250 | 0.1540 | 10,200 | -0.01(-3.93%) |
Oct 17, 2017 | 0.1690 | 0.1699 | 0.1360 | 0.1603 | 16,884 | -0.01(-4.72%) |
Oct 16, 2017 | 0.1533 | 0.1699 | 0.1533 | 0.1682 | 2,240 | +0.01(+9.75%) |
Oct 13, 2017 | 0.1533 | 0.1550 | 0.1533 | 0.1533 | 26,052 | -0.01(-5.75%) |
Oct 12, 2017 | 0.1680 | 0.1680 | 0.1429 | 0.1626 | 27,077 | -0.01(-3.18%) |
Oct 11, 2017 | 0.1700 | 0.1800 | 0.1400 | 0.1680 | 145,178 | +0.02(+14.36%) |
Oct 10, 2017 | 0.1500 | 0.1580 | 0.1300 | 0.1469 | 28,364 | -0.00(-2.07%) |
Oct 09, 2017 | 0.1500 | 0.1581 | 0.1500 | 0.1500 | 23,140 | +0.00(+0.00%) |
Oct 06, 2017 | 0.1500 | 0.1501 | 0.1500 | 0.1500 | 7,284 | -0.00(-3.04%) |
Oct 05, 2017 | 0.1430 | 0.1549 | 0.1400 | 0.1547 | 37,674 | +0.01(+10.58%) |
Oct 04, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1399 | 104,799 | +0.01(+11.92%) |
Oct 03, 2017 | 0.1800 | 0.1800 | 0.1250 | 0.1250 | 135,773 | -0.02(-16.11%) |
Oct 02, 2017 | 0.1600 | 0.1600 | 0.1288 | 0.1490 | 160,120 | -0.01(-3.87%) |
Sep 29, 2017 | 0.1610 | 0.1704 | 0.1550 | 0.1550 | 58,035 | -0.01(-5.49%) |
Sep 28, 2017 | 0.1700 | 0.1725 | 0.1638 | 0.1640 | 89,203 | -0.02(-8.84%) |
Sep 27, 2017 | 0.1760 | 0.1799 | 0.1680 | 0.1799 | 105,007 | +0.00(+1.47%) |
Sep 26, 2017 | 0.2300 | 0.2300 | 0.1765 | 0.1773 | 73,936 | -0.05(-22.91%) |
Sep 25, 2017 | 0.2304 | 0.2304 | 0.2050 | 0.2300 | 13,670 | -0.00(-1.08%) |
Sep 22, 2017 | 0.2090 | 0.2600 | 0.2000 | 0.2325 | 89,723 | +0.03(+16.25%) |
Sep 21, 2017 | 0.1750 | 0.2145 | 0.1750 | 0.2000 | 146,103 | +0.02(+11.11%) |
Sep 20, 2017 | 0.1810 | 0.1890 | 0.1800 | 0.1800 | 25,028 | -0.01(-5.26%) |
Sep 19, 2017 | 0.1827 | 0.2390 | 0.1700 | 0.1900 | 36,425 | +0.00(+0.83%) |
Sep 18, 2017 | 0.1847 | 0.1950 | 0.1750 | 0.1884 | 25,856 | -0.01(-3.86%) |
Sep 15, 2017 | 0.1902 | 0.2125 | 0.1750 | 0.1960 | 22,293 | +0.01(+3.05%) |
Sep 14, 2017 | 0.1600 | 0.2280 | 0.1600 | 0.1902 | 275,896 | +0.03(+18.88%) |
Sep 13, 2017 | 0.1770 | 0.1770 | 0.1572 | 0.1600 | 38,667 | -0.01(-5.88%) |
Sep 12, 2017 | 0.1769 | 0.1790 | 0.1550 | 0.1700 | 24,978 | -0.01(-3.95%) |
Sep 11, 2017 | 0.1690 | 0.1790 | 0.1610 | 0.1770 | 16,498 | +0.01(+8.92%) |
Sep 08, 2017 | 0.1658 | 0.1788 | 0.1600 | 0.1625 | 38,357 | -0.02(-8.76%) |
Sep 07, 2017 | 0.1799 | 0.1799 | 0.1550 | 0.1781 | 59,169 | -0.00(-1.00%) |
Sep 06, 2017 | 0.1600 | 0.1799 | 0.1531 | 0.1799 | 101,943 | +0.02(+9.70%) |
Sep 05, 2017 | 0.1600 | 0.1674 | 0.1500 | 0.1640 | 194,199 | +0.01(+5.81%) |
Sep 01, 2017 | 0.1610 | 0.1900 | 0.1500 | 0.1550 | 119,530 | -0.01(-3.73%) |
Aug 31, 2017 | 0.1600 | 0.2000 | 0.1600 | 0.1610 | 218,011 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1800 | 0.1980 | 0.1610 | 0.1610 | 160,102 | -0.01(-8.00%) |
Aug 29, 2017 | 0.1980 | 0.1980 | 0.1650 | 0.1750 | 41,732 | -0.02(-12.46%) |
Aug 28, 2017 | 0.2000 | 0.2000 | 0.1700 | 0.1999 | 48,781 | +0.02(+11.06%) |
Aug 25, 2017 | 0.3000 | 0.3000 | 0.1700 | 0.1800 | 135,814 | -0.09(-33.33%) |
Aug 24, 2017 | 0.3300 | 0.3300 | 0.2580 | 0.2700 | 164,929 | -0.04(-12.90%) |
Aug 23, 2017 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 802,282 | +0.00(+0.65%) |
Aug 22, 2017 | 0.2977 | 0.3100 | 0.2600 | 0.3080 | 358,945 | +0.03(+10.71%) |
Aug 21, 2017 | 0.2400 | 0.3000 | 0.2200 | 0.2782 | 158,032 | +0.04(+15.92%) |
Aug 18, 2017 | 0.2190 | 0.2400 | 0.1950 | 0.2400 | 90,739 | +0.05(+26.32%) |
Aug 17, 2017 | 0.1800 | 0.2000 | 0.1526 | 0.1900 | 56,361 | +0.04(+24.59%) |
Aug 16, 2017 | 0.2100 | 0.2100 | 0.1500 | 0.1525 | 18,577 | -0.06(-27.38%) |
Aug 15, 2017 | 0.2000 | 0.2100 | 0.1611 | 0.2100 | 20,653 | +0.04(+24.19%) |
Aug 14, 2017 | 0.2000 | 0.2000 | 0.1691 | 0.1691 | 20,187 | -0.03(-15.45%) |
Aug 11, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 12,700 | +0.02(+11.11%) |
Aug 10, 2017 | 0.1320 | 0.2100 | 0.1320 | 0.1800 | 28,150 | +0.04(+24.91%) |
Aug 09, 2017 | 0.1580 | 0.1580 | 0.1441 | 0.1441 | 3,490 | -0.00(-0.62%) |
Aug 08, 2017 | 0.1338 | 0.1450 | 0.1338 | 0.1450 | 10,300 | +0.01(+7.65%) |
Aug 07, 2017 | 0.1320 | 0.1347 | 0.1320 | 0.1347 | 1,400 | -0.02(-10.20%) |
Aug 04, 2017 | 0.1552 | 0.1650 | 0.1200 | 0.1500 | 5,250 | -0.02(-9.09%) |
Aug 03, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 46,315 | +0.00(+0.00%) |
Aug 02, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,900 | +0.02(+17.82%) |