Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 0.1281 | 0.1400 | 0.1281 | 0.1400 | 330 | -0.01(-6.64%) |
Jul 31, 2017 | 0.1690 | 0.1690 | 0.1500 | 0.1500 | 2,800 | +0.00(+0.33%) |
Jul 27, 2017 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.03(+21.64%) | |
Jul 26, 2017 | 0.1550 | 0.1932 | 0.1229 | 0.1229 | 71,995 | -0.03(-19.14%) |
Jul 25, 2017 | 0.1745 | 0.1745 | 0.1200 | 0.1520 | 44,826 | -0.03(-14.44%) |
Jul 24, 2017 | 0.1340 | 0.1900 | 0.1340 | 0.1776 | 9,616 | +0.02(+10.31%) |
Jul 20, 2017 | 0.1610 | 0.1610 | 0.1610 | 0 | +0.00(+1.99%) | |
Jul 19, 2017 | 0.1633 | 0.1770 | 0.1345 | 0.1579 | 10,000 | -0.02(-11.29%) |
Jul 18, 2017 | 0.1585 | 0.1780 | 0.1419 | 0.1780 | 1,300 | +0.00(+2.66%) |
Jul 17, 2017 | 0.1345 | 0.1734 | 0.1345 | 0.1734 | 1,000 | -0.01(-3.62%) |
Jul 14, 2017 | 0.1603 | 0.1799 | 0.1603 | 0.1799 | 325 | -0.00(-0.06%) |
Jul 13, 2017 | 0.1844 | 0.1858 | 0.1480 | 0.1800 | 13,700 | -0.00(-1.26%) |
Jul 12, 2017 | 0.1900 | 0.1900 | 0.1761 | 0.1823 | 15,935 | +0.02(+13.94%) |
Jul 11, 2017 | 0.1840 | 0.1885 | 0.1310 | 0.1600 | 28,993 | -0.03(-14.89%) |
Jul 10, 2017 | 0.1900 | 0.1900 | 0.1880 | 0.1880 | 5,207 | -0.01(-5.05%) |
Jul 07, 2017 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 320 | +0.01(+4.21%) |
Jul 06, 2017 | 0.1990 | 0.2000 | 0.1880 | 0.1900 | 21,536 | -0.01(-4.04%) |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.1979 | 0.1980 | 2,790 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1916 | 0.1980 | 0.1700 | 0.1980 | 11,940 | -0.01(-4.35%) |
Jun 30, 2017 | 0.1710 | 0.2070 | 0.1710 | 0.2070 | 1,702 | -0.01(-5.05%) |
Jun 29, 2017 | 0.2154 | 0.2200 | 0.1705 | 0.2180 | 25,503 | -0.00(-0.91%) |
Jun 28, 2017 | 0.2190 | 0.2200 | 0.2000 | 0.2200 | 65,675 | +0.02(+11.11%) |
Jun 27, 2017 | 0.2200 | 0.2630 | 0.1700 | 0.1980 | 30,833 | -0.05(-20.48%) |
Jun 26, 2017 | 0.2700 | 0.2700 | 0.2200 | 0.2490 | 24,600 | -0.02(-7.78%) |
Jun 23, 2017 | 0.3000 | 0.3013 | 0.2600 | 0.2700 | 35,682 | -0.04(-12.90%) |
Jun 22, 2017 | 0.3000 | 0.3360 | 0.3000 | 0.3100 | 25,927 | -0.03(-7.74%) |
Jun 21, 2017 | 0.3019 | 0.3360 | 0.3000 | 0.3360 | 735 | +0.00(+0.00%) |
Jun 20, 2017 | 0.3400 | 0.3400 | 0.3120 | 0.3360 | 8,390 | -0.01(-2.61%) |
Jun 19, 2017 | 0.3400 | 0.3500 | 0.3300 | 0.3450 | 67,160 | +0.00(+1.47%) |
Jun 16, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 16,193 | +0.01(+2.78%) |
Jun 15, 2017 | 0.3200 | 0.3400 | 0.3000 | 0.3308 | 5,110 | +0.00(+0.24%) |
Jun 14, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 10,880 | -0.01(-2.94%) |
Jun 13, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 653 | +0.01(+2.60%) |
Jun 12, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3314 | 13,159 | -0.01(-2.54%) |
Jun 09, 2017 | 0.3400 | 0.3400 | 0.2900 | 0.3400 | 15,364 | +0.00(+0.00%) |
Jun 08, 2017 | 0.2900 | 0.3400 | 0.2561 | 0.3400 | 4,470 | +0.05(+17.24%) |
Jun 07, 2017 | 0.3174 | 0.3200 | 0.2875 | 0.2900 | 18,125 | -0.03(-10.26%) |
Jun 06, 2017 | 0.3232 | 0.3232 | 0.2668 | 0.3232 | 1,235 | +0.01(+3.74%) |
Jun 05, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3115 | 26,615 | +0.01(+3.84%) |
Jun 02, 2017 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 20,720 | -0.05(-14.29%) |