Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 1,616 | +0.03(+9.80%) |
Oct 30, 2017 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 540 | -0.00(-0.10%) |
Oct 27, 2017 | 0.1920 | 0.2552 | 0.1920 | 0.2552 | 600 | +0.07(+38.72%) |
Oct 26, 2017 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 300 | -0.02(-8.46%) |
Oct 25, 2017 | 0.1830 | 0.2010 | 0.1830 | 0.2010 | 9,562 | +0.02(+10.44%) |
Oct 24, 2017 | 0.1820 | 0.2790 | 0.1820 | 0.1820 | 4,995 | +0.00(+0.55%) |
Oct 23, 2017 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 500 | -0.10(-35.13%) |
Oct 20, 2017 | 0.0610 | 0.2790 | 0.0610 | 0.2790 | 1,537 | +0.03(+11.60%) |
Oct 19, 2017 | 0.0600 | 0.2800 | 0.0600 | 0.2500 | 17,495 | +0.00(+0.00%) |
Oct 18, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,200 | +0.00(+0.00%) |
Oct 17, 2017 | 0.1700 | 0.2500 | 0.1700 | 0.2500 | 5,583 | +0.00(+0.00%) |
Oct 16, 2017 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 1,497 | +0.00(+0.00%) |
Oct 13, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,680 | +0.00(+0.00%) |
Oct 12, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,612 | -0.01(-3.85%) |
Oct 11, 2017 | 0.2600 | 0.2670 | 0.2600 | 0.2600 | 27,821 | +0.00(+0.00%) |
Oct 10, 2017 | 0.2600 | 0.3800 | 0.2600 | 0.2600 | 1,474 | +0.00(+0.00%) |
Oct 09, 2017 | 0.3915 | 0.3915 | 0.2600 | 0.2600 | 1,615 | -0.14(-35.00%) |
Oct 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.14(+53.85%) | |
Oct 04, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,100 | +0.00(+0.00%) |
Oct 03, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 625 | -0.01(-1.89%) |
Oct 02, 2017 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 2,000 | -0.05(-17.19%) |
Sep 29, 2017 | 0.2900 | 0.3990 | 0.2900 | 0.3200 | 11,132 | -0.01(-1.54%) |
Sep 28, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,500 | +0.00(+0.00%) |
Sep 27, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 145 | -0.00(-0.19%) |
Sep 26, 2017 | 0.3275 | 0.3275 | 0.3256 | 0.3256 | 4,165 | +0.00(+0.19%) |
Sep 25, 2017 | 0.2600 | 0.3250 | 0.2600 | 0.3250 | 4,205 | -0.00(-0.76%) |
Sep 22, 2017 | 0.3250 | 0.3990 | 0.3250 | 0.3275 | 12,075 | -0.02(-6.43%) |
Sep 21, 2017 | 0.3500 | 0.3625 | 0.3500 | 0.3500 | 17,218 | +0.00(+0.00%) |
Sep 20, 2017 | 0.3300 | 0.4000 | 0.3300 | 0.3500 | 35,180 | +0.00(+0.00%) |
Sep 19, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,016 | +0.01(+1.45%) |
Sep 18, 2017 | 0.4000 | 0.4000 | 0.3450 | 0.3450 | 815 | +0.00(+0.00%) |
Sep 15, 2017 | 0.3200 | 0.4000 | 0.3200 | 0.3450 | 8,166 | +0.02(+6.15%) |
Sep 14, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 280 | +0.00(+0.00%) |
Sep 13, 2017 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 6,435 | +0.01(+1.56%) |
Sep 12, 2017 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 1,091 | -0.03(-8.60%) |
Sep 11, 2017 | 0.3500 | 0.3501 | 0.3500 | 0.3501 | 4,100 | +0.00(+0.03%) |
Sep 08, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,350 | -0.01(-2.78%) |
Sep 07, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,920 | -0.01(-2.70%) |
Sep 06, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 565 | +0.02(+5.71%) |
Sep 05, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 9,774 | +0.00(+0.00%) |
Sep 01, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,992 | +0.00(+0.00%) |
Aug 31, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,600 | -0.05(-12.50%) |
Aug 30, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 258 | +0.00(+0.00%) |
Aug 29, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 11,485 | +0.05(+14.29%) |
Aug 28, 2017 | 0.3500 | 0.3501 | 0.3500 | 0.3500 | 9,974 | +0.00(+0.00%) |
Aug 25, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,830 | +0.00(+0.00%) |
Aug 24, 2017 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 3,345 | -0.05(-12.50%) |
Aug 23, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.00(+0.00%) |
Aug 22, 2017 | 0.3150 | 0.4000 | 0.3100 | 0.4000 | 2,549 | +0.09(+29.03%) |
Aug 21, 2017 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | 16,648 | -0.04(-11.43%) |
Aug 18, 2017 | 0.4100 | 0.5090 | 0.3402 | 0.3500 | 15,120 | -0.06(-14.63%) |
Aug 17, 2017 | 0.5020 | 0.5940 | 0.4100 | 0.4100 | 10,358 | -0.18(-30.98%) |
Aug 16, 2017 | 0.4600 | 0.5940 | 0.4100 | 0.5940 | 14,502 | +0.14(+32.00%) |
Aug 15, 2017 | 0.4250 | 0.4600 | 0.4000 | 0.4500 | 13,788 | -0.00(-0.22%) |
Aug 14, 2017 | 0.4520 | 0.4565 | 0.4510 | 0.4510 | 9,565 | -0.11(-19.46%) |
Aug 11, 2017 | 0.5350 | 0.5600 | 0.4520 | 0.5600 | 12,571 | +0.04(+7.69%) |
Aug 10, 2017 | 0.6400 | 0.6400 | 0.4585 | 0.5200 | 26,876 | -0.12(-18.75%) |
Aug 09, 2017 | 0.6100 | 0.6489 | 0.6000 | 0.6400 | 13,788 | +0.03(+4.92%) |
Aug 08, 2017 | 0.6550 | 0.7000 | 0.6100 | 0.6100 | 18,841 | -0.07(-10.29%) |
Aug 07, 2017 | 0.6500 | 0.6800 | 0.6100 | 0.6800 | 31,689 | +0.05(+7.94%) |
Aug 04, 2017 | 0.6500 | 0.7000 | 0.6110 | 0.6300 | 34,014 | -0.11(-14.75%) |
Aug 03, 2017 | 0.8600 | 0.8900 | 0.6110 | 0.7390 | 162,157 | -0.12(-14.07%) |
Aug 02, 2017 | 0.8650 | 0.9300 | 0.8400 | 0.8600 | 447,994 | +0.01(+1.18%) |