Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.1250 | 0.1290 | 0.1152 | 0.1175 | 3,644,576 | -0.01(-8.91%) |
Nov 29, 2016 | 0.1380 | 0.1400 | 0.1260 | 0.1290 | 3,268,434 | -0.01(-5.15%) |
Nov 28, 2016 | 0.1400 | 0.1470 | 0.1350 | 0.1360 | 3,221,983 | -0.00(-1.44%) |
Nov 25, 2016 | 0.1425 | 0.1470 | 0.1300 | 0.1380 | 1,404,424 | -0.00(-1.44%) |
Nov 23, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+6.22%) | |
Nov 22, 2016 | 0.1355 | 0.1400 | 0.1075 | 0.1318 | 9,189,991 | -0.00(-3.63%) |
Nov 21, 2016 | 0.1577 | 0.1590 | 0.1230 | 0.1368 | 10,332,402 | -0.02(-14.52%) |
Nov 18, 2016 | 0.1689 | 0.1800 | 0.1510 | 0.1600 | 4,230,536 | -0.01(-3.08%) |
Nov 17, 2016 | 0.1740 | 0.1820 | 0.1480 | 0.1651 | 8,323,425 | +0.00(+0.66%) |
Nov 16, 2016 | 0.1795 | 0.1810 | 0.1542 | 0.1640 | 7,962,364 | -0.01(-7.34%) |
Nov 15, 2016 | 0.1990 | 0.2180 | 0.1760 | 0.1770 | 13,621,541 | -0.02(-9.23%) |
Nov 14, 2016 | 0.1560 | 0.1998 | 0.1550 | 0.1950 | 19,479,672 | +0.05(+32.20%) |
Nov 11, 2016 | 0.1123 | 0.1490 | 0.0900 | 0.1475 | 10,485,603 | +0.04(+32.88%) |
Nov 10, 2016 | 0.1735 | 0.1750 | 0.1021 | 0.1110 | 18,797,792 | -0.06(-35.58%) |
Nov 09, 2016 | 0.2075 | 0.2100 | 0.1900 | 0.1723 | 12,024,206 | -0.02(-12.09%) |
Nov 08, 2016 | 0.2135 | 0.2140 | 0.1810 | 0.1960 | 16,176,906 | -0.00(-0.76%) |
Nov 07, 2016 | 0.1725 | 0.1980 | 0.1636 | 0.1975 | 12,238,531 | +0.04(+21.91%) |
Nov 04, 2016 | 0.1774 | 0.1895 | 0.1350 | 0.1620 | 10,270,112 | -0.01(-7.48%) |
Nov 03, 2016 | 0.1722 | 0.1980 | 0.1480 | 0.1751 | 14,427,442 | +0.01(+5.10%) |
Nov 02, 2016 | 0.1300 | 0.1680 | 0.1250 | 0.1666 | 15,246,415 | +0.04(+35.45%) |
Nov 01, 2016 | 0.1210 | 0.1360 | 0.1105 | 0.1230 | 6,804,533 | +0.00(+0.99%) |
Oct 31, 2016 | 0.1230 | 0.1300 | 0.1180 | 0.1218 | 6,040,892 | +0.01(+5.91%) |
Oct 28, 2016 | 0.1050 | 0.1180 | 0.0950 | 0.1150 | 2,230,221 | +0.01(+5.02%) |
Oct 27, 2016 | 0.1215 | 0.1220 | 0.1000 | 0.1095 | 3,700,149 | -0.01(-5.41%) |
Oct 26, 2016 | 0.1275 | 0.1299 | 0.1045 | 0.1158 | 5,621,732 | -0.01(-9.21%) |
Oct 25, 2016 | 0.1190 | 0.1385 | 0.1180 | 0.1275 | 9,104,914 | +0.02(+14.76%) |
Oct 24, 2016 | 0.0925 | 0.1150 | 0.0890 | 0.1111 | 9,262,262 | +0.03(+30.71%) |
Oct 21, 2016 | 0.0890 | 0.0900 | 0.0715 | 0.0850 | 10,987,762 | -0.00(-5.56%) |
Oct 20, 2016 | 0.1235 | 0.1295 | 0.0840 | 0.0900 | 12,951,178 | -0.03(-27.84%) |
Oct 19, 2016 | 0.1145 | 0.1250 | 0.1120 | 0.1247 | 7,966,367 | +0.01(+13.38%) |
Oct 18, 2016 | 0.0912 | 0.1100 | 0.0910 | 0.1100 | 11,915,671 | +0.02(+23.60%) |
Oct 17, 2016 | 0.0685 | 0.0928 | 0.0685 | 0.0890 | 11,101,750 | +0.02(+29.55%) |
Oct 14, 2016 | 0.0570 | 0.0748 | 0.0550 | 0.0687 | 6,369,035 | +0.01(+22.68%) |
Oct 13, 2016 | 0.0590 | 0.0595 | 0.0540 | 0.0560 | 1,876,851 | -0.00(-3.45%) |
Oct 12, 2016 | 0.0511 | 0.0580 | 0.0511 | 0.0580 | 4,313,350 | +0.01(+12.12%) |
Oct 11, 2016 | 0.0520 | 0.0540 | 0.0496 | 0.0517 | 2,263,177 | +0.00(+4.29%) |
Oct 10, 2016 | 0.0442 | 0.0511 | 0.0442 | 0.0496 | 2,854,615 | +0.00(+10.47%) |
Oct 07, 2016 | 0.0455 | 0.0460 | 0.0430 | 0.0449 | 1,693,094 | +0.00(+3.22%) |
Oct 06, 2016 | 0.0449 | 0.0502 | 0.0400 | 0.0435 | 3,407,217 | -0.00(-4.19%) |
Oct 05, 2016 | 0.0508 | 0.0525 | 0.0390 | 0.0454 | 5,874,705 | -0.00(-6.58%) |
Oct 04, 2016 | 0.0370 | 0.0500 | 0.0360 | 0.0486 | 5,452,266 | +0.01(+34.63%) |
Oct 03, 2016 | 0.0320 | 0.0380 | 0.0320 | 0.0361 | 1,519,288 | +0.00(+6.18%) |
Sep 30, 2016 | 0.0353 | 0.0370 | 0.0320 | 0.0340 | 867,344 | -0.00(-2.86%) |
Sep 29, 2016 | 0.0324 | 0.0355 | 0.0310 | 0.0350 | 1,382,192 | +0.00(+10.06%) |
Sep 28, 2016 | 0.0340 | 0.0360 | 0.0300 | 0.0318 | 1,392,638 | -0.00(-0.62%) |
Sep 27, 2016 | 0.0337 | 0.0340 | 0.0300 | 0.0320 | 491,538 | +0.00(+6.67%) |
Sep 26, 2016 | 0.0326 | 0.0360 | 0.0300 | 0.0300 | 1,006,075 | -0.00(-9.09%) |
Sep 23, 2016 | 0.0312 | 0.0370 | 0.0312 | 0.0330 | 1,361,616 | +0.00(+3.13%) |
Sep 22, 2016 | 0.0313 | 0.0340 | 0.0310 | 0.0320 | 718,460 | +0.00(+3.23%) |
Sep 21, 2016 | 0.0340 | 0.0380 | 0.0307 | 0.0310 | 990,574 | -0.00(-11.43%) |
Sep 20, 2016 | 0.0310 | 0.0400 | 0.0288 | 0.0350 | 1,004,852 | +0.01(+16.67%) |
Sep 19, 2016 | 0.0300 | 0.0300 | 0.0255 | 0.0300 | 422,079 | +0.00(+3.45%) |
Sep 16, 2016 | 0.0280 | 0.0295 | 0.0280 | 0.0290 | 313,744 | +0.00(+3.20%) |
Sep 15, 2016 | 0.0280 | 0.0303 | 0.0280 | 0.0281 | 144,407 | +0.00(+0.36%) |
Sep 14, 2016 | 0.0300 | 0.0325 | 0.0280 | 0.0280 | 385,216 | -0.00(-0.36%) |
Sep 13, 2016 | 0.0290 | 0.0300 | 0.0280 | 0.0281 | 259,185 | +0.00(+0.36%) |
Sep 12, 2016 | 0.0305 | 0.0310 | 0.0280 | 0.0280 | 258,308 | -0.00(-8.20%) |
Sep 09, 2016 | 0.0315 | 0.0325 | 0.0305 | 0.0305 | 374,928 | -0.00(-4.39%) |
Sep 08, 2016 | 0.0300 | 0.0319 | 0.0300 | 0.0319 | 648,045 | +0.00(+4.76%) |
Sep 07, 2016 | 0.0320 | 0.0330 | 0.0303 | 0.0305 | 720,199 | -0.00(-0.16%) |
Sep 06, 2016 | 0.0330 | 0.0330 | 0.0290 | 0.0305 | 242,584 | +0.00(+5.17%) |
Sep 02, 2016 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) |