Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 302,933 | +0.02(+4.55%) |
Oct 30, 2017 | 0.4495 | 0.4495 | 0.4300 | 0.4400 | 78,617 | -0.01(-2.18%) |
Oct 27, 2017 | 0.4064 | 0.4500 | 0.3750 | 0.4498 | 148,342 | +0.07(+18.37%) |
Oct 26, 2017 | 0.4099 | 0.4099 | 0.3800 | 0.3800 | 109,497 | -0.02(-5.00%) |
Oct 25, 2017 | 0.4037 | 0.4049 | 0.3942 | 0.4000 | 192,266 | +0.01(+2.56%) |
Oct 24, 2017 | 0.4000 | 0.4099 | 0.3900 | 0.3900 | 154,282 | -0.02(-4.85%) |
Oct 23, 2017 | 0.3869 | 0.4099 | 0.3750 | 0.4099 | 69,414 | +0.03(+7.87%) |
Oct 20, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 44,441 | -0.02(-5.00%) |
Oct 19, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 22,999 | -0.01(-2.44%) |
Oct 18, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,997 | +0.00(+0.00%) |
Oct 17, 2017 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 166,443 | +0.00(+0.00%) |
Oct 16, 2017 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 136,500 | -0.02(-5.29%) |
Oct 13, 2017 | 0.4110 | 0.4329 | 0.4000 | 0.4329 | 107,506 | +0.01(+1.86%) |
Oct 12, 2017 | 0.4300 | 0.4400 | 0.4150 | 0.4250 | 29,854 | -0.01(-1.16%) |
Oct 11, 2017 | 0.4200 | 0.4500 | 0.4050 | 0.4300 | 79,088 | -0.02(-4.02%) |
Oct 10, 2017 | 0.3977 | 0.4500 | 0.3977 | 0.4480 | 60,130 | +0.06(+16.62%) |
Oct 09, 2017 | 0.4150 | 0.4300 | 0.3841 | 0.3841 | 163,906 | -0.02(-3.96%) |
Oct 06, 2017 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 11,523 | +0.01(+2.56%) |
Oct 05, 2017 | 0.3500 | 0.4300 | 0.3500 | 0.3900 | 102,729 | +0.02(+5.41%) |
Oct 04, 2017 | 0.4000 | 0.4040 | 0.3500 | 0.3700 | 111,510 | -0.03(-7.50%) |
Oct 03, 2017 | 0.3664 | 0.4399 | 0.2990 | 0.4000 | 255,252 | -0.04(-9.07%) |
Oct 02, 2017 | 0.4187 | 0.4500 | 0.3895 | 0.4399 | 143,577 | +0.02(+4.74%) |
Sep 29, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 290,605 | -0.01(-3.09%) |
Sep 28, 2017 | 0.4000 | 0.4400 | 0.4000 | 0.4334 | 180,732 | +0.03(+8.35%) |
Sep 27, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 123,021 | -0.01(-2.44%) |
Sep 26, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 84,100 | +0.00(+0.00%) |
Sep 25, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 143,763 | +0.01(+1.52%) |
Sep 22, 2017 | 0.4000 | 0.4100 | 0.4000 | 0.4038 | 311,241 | -0.01(-1.50%) |
Sep 21, 2017 | 0.4049 | 0.4100 | 0.3850 | 0.4100 | 241,905 | +0.02(+5.16%) |
Sep 20, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.3899 | 74,903 | -0.06(-13.36%) |
Sep 19, 2017 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 55,380 | +0.08(+21.62%) |
Sep 18, 2017 | 0.3800 | 0.4490 | 0.3600 | 0.3700 | 211,815 | -0.03(-7.27%) |
Sep 15, 2017 | 0.3250 | 0.4000 | 0.3250 | 0.3990 | 194,732 | +0.04(+10.83%) |
Sep 14, 2017 | 0.3800 | 0.3800 | 0.3452 | 0.3600 | 111,324 | -0.02(-5.26%) |
Sep 13, 2017 | 0.3800 | 0.3900 | 0.3608 | 0.3800 | 261,649 | +0.01(+3.40%) |
Sep 12, 2017 | 0.3400 | 0.3800 | 0.3300 | 0.3675 | 198,751 | +0.04(+12.42%) |
Sep 11, 2017 | 0.3000 | 0.3500 | 0.3000 | 0.3269 | 381,064 | -0.02(-5.87%) |
Sep 08, 2017 | 0.3200 | 0.3700 | 0.3000 | 0.3473 | 109,782 | -0.00(-0.77%) |
Sep 07, 2017 | 0.2500 | 0.3500 | 0.2421 | 0.3500 | 577,939 | +0.11(+45.83%) |
Sep 06, 2017 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | 119,796 | +0.01(+4.35%) |
Sep 05, 2017 | 0.2549 | 0.2549 | 0.2200 | 0.2300 | 388,092 | +0.01(+6.14%) |
Sep 01, 2017 | 0.1500 | 0.2200 | 0.1500 | 0.2167 | 486,893 | +0.07(+44.47%) |
Aug 31, 2017 | 0.1500 | 0.1500 | 0.1210 | 0.1500 | 69,019 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1400 | 0.1500 | 0.1210 | 0.1500 | 56,502 | +0.01(+7.14%) |
Aug 29, 2017 | 0.1450 | 0.1450 | 0.1220 | 0.1400 | 1,753 | +0.01(+3.70%) |
Aug 28, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 8,466 | +0.01(+4.25%) |
Aug 25, 2017 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 1,000 | -0.01(-4.78%) |
Aug 24, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1360 | 83,466 | -0.01(-9.33%) |
Aug 23, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 75,184 | +0.03(+20.87%) |
Aug 22, 2017 | 0.1480 | 0.1490 | 0.1241 | 0.1241 | 19,358 | +0.00(+1.72%) |
Aug 21, 2017 | 0.1499 | 0.1499 | 0.1190 | 0.1220 | 24,158 | -0.03(-18.61%) |
Aug 18, 2017 | 0.1399 | 0.1499 | 0.1399 | 0.1499 | 53,739 | +0.03(+23.88%) |
Aug 17, 2017 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 20,459 | +0.00(+0.83%) |
Aug 15, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Aug 14, 2017 | 0.1500 | 0.1500 | 0.1416 | 0.1500 | 39,083 | +0.00(+0.07%) |
Aug 11, 2017 | 0.1180 | 0.1499 | 0.1180 | 0.1499 | 9,307 | +0.03(+27.03%) |
Aug 10, 2017 | 0.1350 | 0.1549 | 0.1180 | 0.1180 | 19,329 | -0.02(-11.46%) |
Aug 09, 2017 | 0.1357 | 0.1414 | 0.1333 | 0.1333 | 7,837 | -0.01(-5.68%) |
Aug 08, 2017 | 0.1678 | 0.1679 | 0.1200 | 0.1413 | 54,880 | -0.03(-16.34%) |
Aug 07, 2017 | 0.1118 | 0.1699 | 0.1118 | 0.1689 | 29,100 | +0.06(+49.47%) |
Aug 03, 2017 | 0.1130 | 0.1130 | 0.1130 | 48 | -0.02(-13.61%) | |
Aug 02, 2017 | 0.1400 | 0.1560 | 0.1308 | 0.1308 | 11,412 | -0.01(-6.57%) |