Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.2800 | 0.3245 | 0.2551 | 0.3073 | 426,718 | +0.04(+13.81%) |
Oct 28, 2016 | 0.3125 | 0.3400 | 0.2520 | 0.2700 | 280,986 | -0.02(-6.90%) |
Oct 27, 2016 | 0.3005 | 0.3500 | 0.2775 | 0.2900 | 1,401,470 | +0.01(+2.11%) |
Oct 26, 2016 | 0.2099 | 0.2840 | 0.2041 | 0.2840 | 1,163,651 | +0.09(+45.27%) |
Oct 25, 2016 | 0.1950 | 0.2100 | 0.1811 | 0.1955 | 216,357 | -0.00(-2.25%) |
Oct 24, 2016 | 0.2400 | 0.2450 | 0.1900 | 0.2000 | 293,659 | -0.03(-13.04%) |
Oct 21, 2016 | 0.2478 | 0.2100 | 0.2300 | 402,018 | -0.01(-6.12%) | |
Oct 20, 2016 | 0.2200 | 0.2450 | 0.2000 | 0.2450 | 336,215 | +0.02(+11.36%) |
Oct 19, 2016 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | 201,604 | +0.02(+12.82%) |
Oct 18, 2016 | 0.2200 | 0.2200 | 0.1930 | 0.1950 | 352,353 | -0.02(-11.36%) |
Oct 17, 2016 | 0.1889 | 0.2220 | 0.1845 | 0.2200 | 525,885 | +0.04(+19.11%) |
Oct 14, 2016 | 0.1851 | 0.1894 | 0.1750 | 0.1847 | 178,707 | +0.00(+0.87%) |
Oct 13, 2016 | 0.1800 | 0.1946 | 0.1610 | 0.1831 | 267,633 | +0.01(+4.63%) |
Oct 12, 2016 | 0.1390 | 0.1864 | 0.1285 | 0.1750 | 581,224 | +0.04(+25.90%) |
Oct 11, 2016 | 0.1340 | 0.1390 | 0.1336 | 0.1390 | 68,739 | +0.01(+10.14%) |
Oct 10, 2016 | 0.1335 | 0.1335 | 0.1160 | 0.1262 | 36,871 | -0.01(-5.82%) |
Oct 07, 2016 | 0.1339 | 0.1340 | 0.1160 | 0.1340 | 165,893 | +0.00(+0.00%) |
Oct 06, 2016 | 0.1304 | 0.1368 | 0.1201 | 0.1340 | 51,173 | +0.00(+2.76%) |
Oct 05, 2016 | 0.1150 | 0.1400 | 0.1150 | 0.1304 | 150,950 | +0.01(+8.67%) |
Oct 04, 2016 | 0.1250 | 0.1390 | 0.1110 | 0.1200 | 247,953 | -0.00(-3.85%) |
Oct 03, 2016 | 0.1240 | 0.1248 | 0.1234 | 0.1248 | 57,784 | +0.00(+1.13%) |
Sep 30, 2016 | 0.1233 | 0.1234 | 0.1232 | 0.1234 | 8,775 | -0.00(-1.59%) |
Sep 29, 2016 | 0.1269 | 0.1269 | 0.1101 | 0.1254 | 5,500 | +0.01(+8.95%) |
Sep 28, 2016 | 0.1270 | 0.1270 | 0.1151 | 0.1151 | 26,500 | -0.01(-9.30%) |
Sep 27, 2016 | 0.1270 | 0.1270 | 0.1101 | 0.1269 | 129,210 | -0.00(-0.08%) |
Sep 26, 2016 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 100 | -0.00(-0.63%) |
Sep 23, 2016 | 0.1136 | 0.1278 | 0.1100 | 0.1278 | 67,461 | +0.00(+0.63%) |
Sep 22, 2016 | 0.1280 | 0.1280 | 0.1156 | 0.1270 | 5,000 | -0.00(-0.78%) |
Sep 21, 2016 | 0.1241 | 0.1280 | 0.1100 | 0.1280 | 101,290 | -0.00(-2.96%) |
Sep 20, 2016 | 0.1255 | 0.1320 | 0.1240 | 0.1319 | 25,600 | -0.00(-0.75%) |
Sep 19, 2016 | 0.1245 | 0.1330 | 0.1245 | 0.1329 | 20,540 | -0.00(-0.82%) |
Sep 16, 2016 | 0.1350 | 0.1350 | 0.1241 | 0.1340 | 35,500 | -0.00(-0.74%) |
Sep 15, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 25,511 | +0.01(+3.85%) |
Sep 14, 2016 | 0.1400 | 0.1440 | 0.1250 | 0.1300 | 60,989 | -0.01(-7.14%) |
Sep 13, 2016 | 0.1440 | 0.1440 | 0.1400 | 0.1400 | 11,493 | -0.00(-3.11%) |
Sep 12, 2016 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 3,025 | +0.00(+1.05%) |
Sep 09, 2016 | 0.1500 | 0.1500 | 0.1400 | 0.1430 | 36,100 | -0.00(-0.35%) |
Sep 08, 2016 | 0.1473 | 0.1473 | 0.1405 | 0.1435 | 108,777 | +0.00(+2.50%) |
Sep 06, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.63%) | |
Sep 01, 2016 | 0.1243 | 0.1243 | 0.1243 | 0 | +0.00(+0.16%) | |
Aug 31, 2016 | 0.1200 | 0.1241 | 0.1200 | 0.1241 | 12,161 | +0.00(+0.81%) |
Aug 30, 2016 | 0.1100 | 0.1345 | 0.1100 | 0.1231 | 47,320 | +0.00(+2.58%) |
Aug 29, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 25,402 | -0.01(-6.18%) |
Aug 26, 2016 | 0.1220 | 0.1279 | 0.1200 | 0.1279 | 138,100 | +0.01(+4.84%) |
Aug 25, 2016 | 0.1240 | 0.1399 | 0.1220 | 0.1220 | 59,237 | -0.00(-2.40%) |
Aug 24, 2016 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 18,500 | -0.01(-4.87%) |
Aug 23, 2016 | 0.1314 | 0.1314 | 0.1314 | 0.1314 | 10,000 | +0.00(+0.31%) |
Aug 22, 2016 | 0.1480 | 0.1480 | 0.1205 | 0.1310 | 20,042 | +0.01(+9.17%) |
Aug 19, 2016 | 0.1275 | 0.1290 | 0.1200 | 0.1200 | 98,685 | -0.00(-2.68%) |
Aug 18, 2016 | 0.1277 | 0.1500 | 0.1233 | 0.1233 | 14,390 | -0.01(-5.15%) |
Aug 17, 2016 | 0.1350 | 0.1350 | 0.1290 | 0.1300 | 6,920 | -0.00(-0.08%) |
Aug 16, 2016 | 0.1250 | 0.1495 | 0.0913 | 0.1301 | 18,663 | +0.00(+0.00%) |
Aug 15, 2016 | 0.1500 | 0.1500 | 0.1300 | 0.1301 | 41,220 | -0.02(-11.62%) |
Aug 12, 2016 | 0.1000 | 0.1500 | 0.1000 | 0.1472 | 47,000 | +0.00(+1.35%) |
Aug 11, 2016 | 0.1499 | 0.1499 | 0.1300 | 0.1452 | 32,970 | +0.01(+3.75%) |
Aug 10, 2016 | 0.1301 | 0.1500 | 0.1300 | 0.1400 | 182,797 | +0.01(+7.69%) |
Aug 09, 2016 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 17,200 | +0.00(+2.93%) |
Aug 05, 2016 | 0.1263 | 0.1263 | 0.1263 | 0 | -0.00(-1.86%) | |
Aug 04, 2016 | 0.1263 | 0.1290 | 0.1201 | 0.1287 | 79,870 | +0.00(+2.96%) |
Aug 03, 2016 | 0.1470 | 0.1470 | 0.1200 | 0.1250 | 141,950 | -0.00(-0.40%) |
Aug 02, 2016 | 0.1320 | 0.1320 | 0.1255 | 0.1255 | 17,791 | -0.00(-3.46%) |