Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.5290 | 0.8100 | 0.4767 | 0.7730 | 2,977,106 | +0.16(+26.37%) |
Nov 29, 2017 | 0.7800 | 0.7900 | 0.5935 | 0.6117 | 3,357,712 | -0.20(-24.87%) |
Nov 28, 2017 | 1.060 | 1.066 | 0.6610 | 0.8142 | 3,945,045 | -0.05(-5.87%) |
Nov 27, 2017 | 0.6720 | 0.8671 | 0.6490 | 0.8650 | 5,283,445 | +0.33(+60.92%) |
Nov 24, 2017 | 0.3700 | 0.5620 | 0.3683 | 0.5375 | 2,235,467 | +0.17(+45.66%) |
Nov 22, 2017 | 0.3257 | 0.3955 | 0.3040 | 0.3690 | 2,455,997 | +0.06(+19.03%) |
Nov 21, 2017 | 0.2760 | 0.3198 | 0.2670 | 0.3100 | 1,311,769 | +0.05(+17.38%) |
Nov 20, 2017 | 0.2505 | 0.2650 | 0.2436 | 0.2641 | 801,930 | +0.02(+8.42%) |
Nov 17, 2017 | 0.2420 | 0.2440 | 0.2200 | 0.2436 | 287,055 | +0.01(+5.41%) |
Nov 16, 2017 | 0.2600 | 0.2620 | 0.2110 | 0.2311 | 568,135 | -0.02(-7.19%) |
Nov 15, 2017 | 0.2660 | 0.2690 | 0.2381 | 0.2490 | 1,412,485 | +0.01(+4.53%) |
Nov 14, 2017 | 0.2260 | 0.2600 | 0.2260 | 0.2382 | 774,741 | +0.03(+13.43%) |
Nov 13, 2017 | 0.1800 | 0.2150 | 0.1800 | 0.2100 | 642,457 | +0.02(+9.37%) |
Nov 10, 2017 | 0.1892 | 0.1920 | 0.1794 | 0.1920 | 183,410 | +0.00(+1.05%) |
Nov 09, 2017 | 0.1970 | 0.1995 | 0.1800 | 0.1900 | 276,342 | +0.00(+0.00%) |
Nov 08, 2017 | 0.2000 | 0.2070 | 0.1800 | 0.1900 | 403,196 | +0.01(+4.05%) |
Nov 07, 2017 | 0.1912 | 0.1950 | 0.1710 | 0.1826 | 586,839 | +0.01(+7.41%) |
Nov 06, 2017 | 0.1693 | 0.1790 | 0.1560 | 0.1700 | 265,286 | +0.00(+0.00%) |
Nov 03, 2017 | 0.1630 | 0.1770 | 0.1610 | 0.1700 | 71,438 | +0.00(+1.80%) |
Nov 02, 2017 | 0.1790 | 0.1790 | 0.1647 | 0.1670 | 182,799 | -0.00(-1.18%) |
Nov 01, 2017 | 0.1750 | 0.1750 | 0.1688 | 0.1690 | 30,839 | +0.00(+1.20%) |
Oct 31, 2017 | 0.1668 | 0.1750 | 0.1600 | 0.1670 | 106,983 | +0.00(+0.12%) |
Oct 30, 2017 | 0.1557 | 0.1790 | 0.1557 | 0.1668 | 133,557 | +0.00(+2.96%) |
Oct 27, 2017 | 0.1596 | 0.1650 | 0.1596 | 0.1620 | 131,271 | -0.00(-0.86%) |
Oct 26, 2017 | 0.1650 | 0.1652 | 0.1600 | 0.1634 | 52,146 | -0.01(-6.36%) |
Oct 25, 2017 | 0.1745 | 0.1829 | 0.1660 | 0.1745 | 258,925 | -0.01(-3.86%) |
Oct 24, 2017 | 0.1777 | 0.1840 | 0.1700 | 0.1815 | 69,844 | +0.00(+2.77%) |
Oct 23, 2017 | 0.1806 | 0.1840 | 0.1750 | 0.1766 | 158,984 | -0.00(-1.89%) |
Oct 20, 2017 | 0.1785 | 0.1900 | 0.1745 | 0.1800 | 47,598 | +0.01(+7.40%) |
Oct 19, 2017 | 0.1800 | 0.1900 | 0.1672 | 0.1676 | 453,854 | -0.01(-4.23%) |
Oct 18, 2017 | 0.1719 | 0.1860 | 0.1654 | 0.1750 | 77,177 | +0.00(+1.45%) |
Oct 17, 2017 | 0.1725 | 0.1850 | 0.1717 | 0.1725 | 144,269 | -0.01(-3.20%) |
Oct 16, 2017 | 0.1850 | 0.1949 | 0.1750 | 0.1782 | 256,027 | -0.01(-3.68%) |
Oct 13, 2017 | 0.1855 | 0.1910 | 0.1700 | 0.1850 | 282,707 | +0.01(+3.24%) |
Oct 12, 2017 | 0.1883 | 0.2000 | 0.1700 | 0.1792 | 609,936 | -0.00(-0.28%) |
Oct 11, 2017 | 0.1880 | 0.1889 | 0.1740 | 0.1797 | 320,911 | -0.01(-3.85%) |
Oct 10, 2017 | 0.1906 | 0.2080 | 0.1820 | 0.1869 | 314,879 | -0.02(-9.27%) |
Oct 09, 2017 | 0.1900 | 0.2200 | 0.1850 | 0.2060 | 182,968 | +0.02(+8.42%) |
Oct 06, 2017 | 0.1901 | 0.1908 | 0.1840 | 0.1900 | 66,220 | +0.00(+1.06%) |
Oct 05, 2017 | 0.1900 | 0.1930 | 0.1780 | 0.1880 | 159,816 | -0.00(-1.57%) |
Oct 04, 2017 | 0.1909 | 0.1980 | 0.1825 | 0.1910 | 203,211 | +0.00(+1.60%) |
Oct 03, 2017 | 0.1940 | 0.1970 | 0.1867 | 0.1880 | 123,611 | -0.00(-1.05%) |
Oct 02, 2017 | 0.1899 | 0.1969 | 0.1850 | 0.1900 | 167,661 | -0.01(-4.04%) |
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%) |