Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0954 | 0.1020 | 0.0910 | 0.1008 | 281,044 | +0.01(+5.66%) |
Oct 30, 2017 | 0.0953 | 0.1020 | 0.0941 | 0.0954 | 147,710 | +0.00(+1.40%) |
Oct 27, 2017 | 0.1020 | 0.1020 | 0.0932 | 0.0941 | 214,700 | -0.01(-8.04%) |
Oct 26, 2017 | 0.1030 | 0.1073 | 0.0992 | 0.1023 | 124,019 | -0.00(-0.68%) |
Oct 25, 2017 | 0.1000 | 0.1030 | 0.0954 | 0.1030 | 480,450 | +0.00(+3.31%) |
Oct 24, 2017 | 0.0800 | 0.0999 | 0.0800 | 0.0997 | 771,208 | +0.01(+10.78%) |
Oct 23, 2017 | 0.0844 | 0.0900 | 0.0830 | 0.0900 | 118,300 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0890 | 0.0932 | 0.0820 | 0.0900 | 80,450 | +0.00(+5.88%) |
Oct 19, 2017 | 0.0800 | 0.0897 | 0.0800 | 0.0850 | 43,650 | +0.00(+3.79%) |
Oct 18, 2017 | 0.0810 | 0.0825 | 0.0810 | 0.0819 | 47,787 | -0.00(-0.12%) |
Oct 17, 2017 | 0.0839 | 0.0839 | 0.0820 | 0.0820 | 11,363 | -0.01(-6.92%) |
Oct 16, 2017 | 0.0900 | 0.0939 | 0.0811 | 0.0881 | 105,150 | -0.00(-1.56%) |
Oct 13, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0895 | 181,032 | +0.00(+5.29%) |
Oct 12, 2017 | 0.0981 | 0.0984 | 0.0850 | 0.0850 | 90,349 | -0.01(-13.34%) |
Oct 11, 2017 | 0.0880 | 0.0982 | 0.0863 | 0.0981 | 97,686 | +0.01(+14.06%) |
Oct 10, 2017 | 0.0900 | 0.0985 | 0.0830 | 0.0860 | 129,084 | +0.00(+0.12%) |
Oct 09, 2017 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 41,275 | -0.00(-4.56%) |
Oct 06, 2017 | 0.0900 | 0.0929 | 0.0900 | 0.0900 | 18,700 | +0.00(+2.27%) |
Oct 05, 2017 | 0.0999 | 0.0999 | 0.0873 | 0.0880 | 33,078 | +0.00(+1.85%) |
Oct 04, 2017 | 0.0900 | 0.0986 | 0.0818 | 0.0864 | 104,897 | -0.01(-8.28%) |
Oct 03, 2017 | 0.0930 | 0.1000 | 0.0900 | 0.0942 | 29,310 | +0.00(+2.95%) |
Oct 02, 2017 | 0.0950 | 0.1000 | 0.0900 | 0.0915 | 159,163 | -0.01(-6.54%) |
Sep 29, 2017 | 0.0999 | 0.0999 | 0.0910 | 0.0979 | 85,156 | +0.01(+6.41%) |
Sep 28, 2017 | 0.0920 | 0.1019 | 0.0920 | 0.0920 | 38,205 | +0.00(+2.00%) |
Sep 27, 2017 | 0.0936 | 0.1026 | 0.0900 | 0.0902 | 62,026 | -0.00(-3.74%) |
Sep 26, 2017 | 0.0910 | 0.1000 | 0.0910 | 0.0937 | 13,490 | +0.00(+1.85%) |
Sep 25, 2017 | 0.0920 | 0.0990 | 0.0920 | 0.0920 | 37,850 | -0.00(-3.16%) |
Sep 22, 2017 | 0.0930 | 0.0994 | 0.0930 | 0.0950 | 35,000 | -0.00(-3.85%) |
Sep 21, 2017 | 0.0980 | 0.0988 | 0.0921 | 0.0988 | 49,000 | +0.00(+1.54%) |
Sep 20, 2017 | 0.1050 | 0.1050 | 0.0973 | 0.0973 | 55,260 | -0.01(-7.33%) |
Sep 19, 2017 | 0.1088 | 0.1088 | 0.0941 | 0.1050 | 85,150 | -0.00(-0.94%) |
Sep 18, 2017 | 0.1037 | 0.1132 | 0.1001 | 0.1060 | 174,208 | +0.00(+2.22%) |
Sep 15, 2017 | 0.0966 | 0.1129 | 0.0966 | 0.1037 | 236,779 | +0.00(+4.75%) |
Sep 14, 2017 | 0.1000 | 0.1126 | 0.0990 | 0.0990 | 107,571 | -0.00(-1.00%) |
Sep 13, 2017 | 0.1190 | 0.1200 | 0.0984 | 0.1000 | 103,756 | -0.01(-13.01%) |
Sep 12, 2017 | 0.0800 | 0.1158 | 0.0800 | 0.1149 | 597,498 | +0.02(+23.74%) |
Sep 11, 2017 | 0.0800 | 0.0929 | 0.0776 | 0.0929 | 963,495 | +0.02(+19.87%) |
Sep 08, 2017 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 19,750 | +0.01(+12.65%) |
Sep 07, 2017 | 0.0700 | 0.0775 | 0.0688 | 0.0688 | 191,450 | -0.00(-3.10%) |
Sep 06, 2017 | 0.0700 | 0.0775 | 0.0696 | 0.0710 | 182,300 | +0.00(+5.97%) |
Sep 05, 2017 | 0.0609 | 0.0681 | 0.0607 | 0.0670 | 372,505 | +0.01(+11.67%) |
Sep 01, 2017 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 12,000 | -0.00(-0.17%) |
Aug 31, 2017 | 0.0601 | 0.0620 | 0.0601 | 0.0601 | 27,950 | -0.01(-11.62%) |
Aug 30, 2017 | 0.0610 | 0.0680 | 0.0600 | 0.0680 | 178,251 | +0.01(+9.68%) |
Aug 29, 2017 | 0.0616 | 0.0666 | 0.0610 | 0.0620 | 17,981 | -0.01(-8.82%) |
Aug 28, 2017 | 0.0640 | 0.0680 | 0.0616 | 0.0680 | 39,000 | +0.00(+4.62%) |
Aug 24, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-4.41%) | |
Aug 23, 2017 | 0.0601 | 0.0680 | 0.0601 | 0.0680 | 34,580 | +0.00(+2.10%) |
Aug 22, 2017 | 0.0693 | 0.0693 | 0.0600 | 0.0666 | 29,669 | -0.00(-2.06%) |
Aug 21, 2017 | 0.0698 | 0.0698 | 0.0607 | 0.0680 | 32,380 | -0.00(-2.58%) |
Aug 18, 2017 | 0.0676 | 0.0700 | 0.0600 | 0.0698 | 570,550 | +0.01(+14.43%) |
Aug 17, 2017 | 0.0663 | 0.0663 | 0.0610 | 0.0610 | 30,249 | -0.01(-7.72%) |
Aug 16, 2017 | 0.0683 | 0.0683 | 0.0620 | 0.0661 | 38,750 | +0.00(+7.48%) |
Aug 15, 2017 | 0.0610 | 0.0682 | 0.0610 | 0.0615 | 20,221 | -0.01(-9.82%) |
Aug 14, 2017 | 0.0605 | 0.0690 | 0.0605 | 0.0682 | 10,600 | +0.00(+3.33%) |
Aug 11, 2017 | 0.0650 | 0.0680 | 0.0602 | 0.0660 | 72,300 | -0.00(-5.71%) |
Aug 10, 2017 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 1,011 | +0.00(+1.60%) |
Aug 09, 2017 | 0.0691 | 0.0691 | 0.0642 | 0.0689 | 12,300 | -0.00(-0.29%) |
Aug 08, 2017 | 0.0648 | 0.0699 | 0.0601 | 0.0691 | 89,609 | -0.00(-6.62%) |
Aug 07, 2017 | 0.0645 | 0.0770 | 0.0630 | 0.0740 | 134,242 | +0.01(+8.82%) |
Aug 04, 2017 | 0.0628 | 0.0698 | 0.0604 | 0.0680 | 11,450 | +0.01(+7.94%) |
Aug 03, 2017 | 0.0631 | 0.0699 | 0.0630 | 0.0630 | 62,206 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0693 | 0.0700 | 0.0630 | 0.0630 | 115,256 | -0.01(-9.87%) |