Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+1.73%) | |
Dec 28, 2017 | 0.0820 | 0.0930 | 0.0810 | 0.0904 | 1,295,061 | +0.00(+4.87%) |
Dec 27, 2017 | 0.0905 | 0.0920 | 0.0855 | 0.0862 | 1,648,492 | -0.01(-6.30%) |
Dec 26, 2017 | 0.0930 | 0.0930 | 0.0880 | 0.0920 | 1,222,715 | -0.00(-1.05%) |
Dec 22, 2017 | 0.0920 | 0.0930 | 0.0875 | 0.0930 | 762,434 | +0.00(+1.07%) |
Dec 21, 2017 | 0.0917 | 0.0940 | 0.0880 | 0.0920 | 529,196 | +0.00(+2.00%) |
Dec 20, 2017 | 0.0900 | 0.0920 | 0.0880 | 0.0902 | 809,750 | +0.00(+4.92%) |
Dec 19, 2017 | 0.0865 | 0.0899 | 0.0830 | 0.0860 | 994,021 | -0.00(-0.00%) |
Dec 18, 2017 | 0.0900 | 0.0900 | 0.0830 | 0.0860 | 716,130 | -0.00(-4.47%) |
Dec 15, 2017 | 0.0900 | 0.0900 | 0.0851 | 0.0900 | 702,683 | +0.00(+1.12%) |
Dec 14, 2017 | 0.0851 | 0.0899 | 0.0851 | 0.0890 | 362,278 | +0.00(+1.02%) |
Dec 13, 2017 | 0.0910 | 0.0912 | 0.0831 | 0.0881 | 725,260 | -0.00(-3.72%) |
Dec 12, 2017 | 0.0900 | 0.0915 | 0.0830 | 0.0915 | 488,473 | +0.00(+1.68%) |
Dec 11, 2017 | 0.0913 | 0.0920 | 0.0876 | 0.0900 | 565,443 | -0.00(-1.40%) |
Dec 08, 2017 | 0.0900 | 0.0920 | 0.0830 | 0.0913 | 703,716 | +0.00(+1.52%) |
Dec 07, 2017 | 0.0900 | 0.0910 | 0.0870 | 0.0899 | 303,571 | -0.00(-0.09%) |
Dec 06, 2017 | 0.0900 | 0.0910 | 0.0870 | 0.0900 | 355,656 | -0.00(-1.10%) |
Dec 05, 2017 | 0.0900 | 0.0920 | 0.0900 | 0.0910 | 510,205 | +0.00(+1.09%) |
Dec 04, 2017 | 0.0920 | 0.0920 | 0.0900 | 575,192 | -0.00(-2.17%) | |
Dec 01, 2017 | 0.0930 | 0.0940 | 0.0880 | 0.0920 | 534,231 | -0.00(-1.08%) |
Nov 30, 2017 | 0.0915 | 0.0950 | 0.0850 | 0.0930 | 681,572 | -0.00(-2.07%) |
Nov 29, 2017 | 0.0980 | 0.1040 | 0.0851 | 0.0950 | 784,891 | -0.01(-5.04%) |
Nov 28, 2017 | 0.0830 | 0.1099 | 0.0830 | 0.1000 | 2,525,926 | +0.02(+20.48%) |
Nov 27, 2017 | 0.0770 | 0.0852 | 0.0770 | 0.0830 | 821,780 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0795 | 0.0830 | 0.0790 | 0.0830 | 382,495 | +0.00(+2.72%) |
Nov 22, 2017 | 0.0781 | 0.0810 | 0.0781 | 0.0808 | 669,975 | +0.00(+3.46%) |
Nov 21, 2017 | 0.0780 | 0.0815 | 0.0780 | 0.0781 | 419,363 | +0.00(+0.13%) |
Nov 20, 2017 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 575,402 | -0.00(-1.64%) |
Nov 17, 2017 | 0.0790 | 0.0800 | 0.0779 | 0.0793 | 532,444 | +0.00(+2.32%) |
Nov 16, 2017 | 0.0786 | 0.0800 | 0.0772 | 0.0775 | 424,839 | +0.00(+0.26%) |
Nov 15, 2017 | 0.0771 | 0.0800 | 0.0771 | 0.0773 | 467,053 | -0.00(-3.38%) |
Nov 14, 2017 | 0.0800 | 0.0819 | 0.0755 | 0.0800 | 733,041 | +0.00(+1.27%) |
Nov 13, 2017 | 0.0800 | 0.0820 | 0.0750 | 0.0790 | 781,122 | +0.00(+3.00%) |
Nov 10, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0767 | 1,164,940 | -0.00(-4.12%) |
Nov 09, 2017 | 0.0780 | 0.0800 | 0.0730 | 0.0800 | 666,550 | +0.00(+2.56%) |
Nov 08, 2017 | 0.0805 | 0.0805 | 0.0755 | 0.0780 | 856,531 | +0.00(+0.65%) |
Nov 07, 2017 | 0.0810 | 0.0825 | 0.0760 | 0.0775 | 446,651 | -0.00(-5.49%) |
Nov 06, 2017 | 0.0760 | 0.0830 | 0.0760 | 0.0820 | 573,341 | +0.00(+2.50%) |
Nov 03, 2017 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 425,400 | -0.00(-1.23%) |
Nov 02, 2017 | 0.0803 | 0.0810 | 0.0770 | 0.0810 | 675,045 | +0.00(+2.53%) |
Nov 01, 2017 | 0.0810 | 0.0889 | 0.0782 | 0.0790 | 1,253,433 | +0.00(+2.56%) |
Oct 31, 2017 | 0.0795 | 0.0800 | 0.0760 | 0.0770 | 754,622 | -0.00(-3.11%) |
Oct 30, 2017 | 0.0800 | 0.0835 | 0.0760 | 0.0795 | 1,247,762 | -0.00(-4.79%) |
Oct 27, 2017 | 0.0911 | 0.0911 | 0.0560 | 0.0835 | 2,709,654 | -0.01(-9.24%) |
Oct 26, 2017 | 0.0899 | 0.0949 | 0.0870 | 0.0920 | 942,840 | +0.00(+2.36%) |
Oct 25, 2017 | 0.0900 | 0.0900 | 0.0870 | 0.0899 | 589,416 | -0.00(-0.13%) |
Oct 24, 2017 | 0.0900 | 0.0900 | 0.0888 | 0.0900 | 435,871 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0929 | 0.0929 | 0.0890 | 0.0900 | 349,141 | -0.00(-3.09%) |
Oct 20, 2017 | 0.0900 | 0.0929 | 0.0890 | 0.0929 | 518,124 | +0.00(+0.73%) |
Oct 19, 2017 | 0.0940 | 0.0940 | 0.0880 | 0.0922 | 444,394 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0897 | 0.0925 | 0.0852 | 0.0922 | 661,826 | +0.00(+2.81%) |
Oct 17, 2017 | 0.0907 | 0.0950 | 0.0870 | 0.0897 | 1,739,089 | -0.00(-5.06%) |
Oct 16, 2017 | 0.0921 | 0.0950 | 0.0907 | 0.0945 | 1,074,840 | +0.00(+0.49%) |
Oct 13, 2017 | 0.0961 | 0.0972 | 0.0900 | 0.0940 | 1,427,799 | -0.00(-3.53%) |
Oct 12, 2017 | 0.0979 | 0.0980 | 0.0952 | 0.0974 | 836,247 | -0.00(-0.11%) |
Oct 11, 2017 | 0.0970 | 0.0990 | 0.0960 | 0.0975 | 294,695 | +0.00(+0.58%) |
Oct 10, 2017 | 0.0960 | 0.0999 | 0.0960 | 0.0970 | 384,595 | -0.00(-1.03%) |
Oct 09, 2017 | 0.0990 | 0.1000 | 0.0960 | 0.0980 | 757,455 | -0.00(-2.00%) |
Oct 06, 2017 | 0.0974 | 0.1018 | 0.0965 | 0.1000 | 616,090 | +0.00(+0.60%) |
Oct 05, 2017 | 0.0975 | 0.1000 | 0.0974 | 0.0994 | 502,958 | +0.00(+0.08%) |
Oct 04, 2017 | 0.1000 | 0.1000 | 0.0962 | 0.0993 | 662,328 | -0.00(-0.68%) |
Oct 03, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 733,001 | +0.00(+0.00%) |