Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.1555 | 0.2230 | 0.1555 | 0.1700 | 81,732 | +0.01(+4.81%) |
Nov 29, 2017 | 0.2100 | 0.2100 | 0.1521 | 0.1622 | 96,578 | -0.03(-16.82%) |
Nov 28, 2017 | 0.1775 | 0.1950 | 0.1775 | 0.1950 | 226,447 | +0.02(+9.86%) |
Nov 27, 2017 | 0.1600 | 0.1750 | 0.1340 | 0.1775 | 130,209 | +0.02(+10.94%) |
Nov 24, 2017 | 0.1650 | 0.1650 | 0.1575 | 0.1600 | 14,728 | -0.01(-3.03%) |
Nov 22, 2017 | 0.1500 | 0.1649 | 0.1500 | 0.1650 | 33,158 | +0.01(+9.93%) |
Nov 21, 2017 | 0.1650 | 0.1650 | 0.1506 | 0.1501 | 83,746 | -0.02(-11.65%) |
Nov 20, 2017 | 0.1513 | 0.1700 | 0.1457 | 0.1699 | 45,050 | +0.02(+16.61%) |
Nov 17, 2017 | 0.1510 | 0.1510 | 0.1350 | 0.1457 | 57,883 | -0.00(-2.87%) |
Nov 16, 2017 | 0.1675 | 0.1845 | 0.1500 | 0.1500 | 14,334 | -0.03(-18.88%) |
Nov 15, 2017 | 0.1750 | 0.1850 | 0.1676 | 0.1849 | 29,903 | +0.01(+5.66%) |
Nov 14, 2017 | 0.1885 | 0.1885 | 0.1300 | 0.1750 | 136,497 | +0.00(+2.94%) |
Nov 13, 2017 | 0.1690 | 0.1711 | 0.1510 | 0.1700 | 55,030 | +0.00(+0.06%) |
Nov 10, 2017 | 0.1699 | 0.1699 | 0.1470 | 0.1699 | 9,381 | +0.00(+0.00%) |
Nov 09, 2017 | 0.1568 | 0.1725 | 0.1568 | 0.1699 | 12,050 | +0.01(+6.19%) |
Nov 08, 2017 | 0.1451 | 0.1700 | 0.1450 | 0.1600 | 71,147 | -0.00(-1.54%) |
Nov 07, 2017 | 0.1501 | 0.1699 | 0.1500 | 0.1625 | 25,794 | +0.02(+10.54%) |
Nov 06, 2017 | 0.1798 | 0.1798 | 0.1470 | 0.1470 | 7,120 | -0.03(-17.18%) |
Nov 03, 2017 | 0.1850 | 0.1850 | 0.1506 | 0.1775 | 43,176 | +0.00(+0.06%) |
Nov 02, 2017 | 0.1650 | 0.1840 | 0.1500 | 0.1774 | 23,933 | -0.01(-4.11%) |
Nov 01, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 4,140 | +0.01(+2.78%) |
Oct 31, 2017 | 0.1200 | 0.1899 | 0.1155 | 0.1800 | 38,345 | +0.01(+5.88%) |
Oct 30, 2017 | 0.1765 | 0.1765 | 0.1700 | 0.1700 | 9,885 | -0.01(-3.63%) |
Oct 27, 2017 | 0.1428 | 0.1889 | 0.1301 | 0.1764 | 21,364 | +0.05(+34.97%) |
Oct 26, 2017 | 0.1600 | 0.1950 | 0.1307 | 0.1307 | 38,810 | -0.02(-13.79%) |
Oct 25, 2017 | 0.1411 | 0.1516 | 0.1411 | 0.1516 | 6,010 | +0.02(+16.62%) |
Oct 24, 2017 | 0.1750 | 0.1750 | 0.1200 | 0.1300 | 66,100 | -0.03(-18.75%) |
Oct 23, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 25,068 | -0.01(-3.03%) |
Oct 20, 2017 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 14,378 | -0.02(-13.16%) |
Oct 19, 2017 | 0.1971 | 0.1975 | 0.1600 | 0.1900 | 167,630 | -0.01(-3.70%) |
Oct 18, 2017 | 0.1952 | 0.1974 | 0.1702 | 0.1973 | 9,155 | +0.02(+9.61%) |
Oct 17, 2017 | 0.1930 | 0.1930 | 0.1700 | 0.1800 | 18,867 | -0.01(-4.69%) |
Oct 16, 2017 | 0.1974 | 0.1974 | 0.1750 | 0.1889 | 34,303 | +0.02(+11.09%) |
Oct 13, 2017 | 0.1700 | 0.1975 | 0.1700 | 0.1700 | 19,632 | +0.01(+3.91%) |
Oct 12, 2017 | 0.1974 | 0.1975 | 0.1636 | 0.1636 | 15,552 | +0.00(+0.00%) |
Oct 11, 2017 | 0.1920 | 0.1920 | 0.1636 | 0.1636 | 36,805 | -0.03(-14.79%) |
Oct 10, 2017 | 0.1948 | 0.1948 | 0.1850 | 0.1920 | 18,216 | +0.00(+2.18%) |
Oct 09, 2017 | 0.1856 | 0.1920 | 0.1682 | 0.1879 | 9,300 | -0.01(-6.00%) |
Oct 06, 2017 | 0.2000 | 0.2000 | 0.1524 | 0.1999 | 28,800 | +0.00(+1.47%) |
Oct 05, 2017 | 0.2000 | 0.2000 | 0.1700 | 0.1970 | 5,870 | +0.03(+15.88%) |
Oct 04, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,690 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1788 | 0.1788 | 0.1700 | 0.1700 | 30,995 | -0.01(-4.76%) |
Oct 02, 2017 | 0.1919 | 0.1919 | 0.1700 | 0.1785 | 13,246 | -0.02(-7.99%) |
Sep 29, 2017 | 0.1525 | 0.1940 | 0.1525 | 0.1940 | 13,976 | +0.05(+33.79%) |
Sep 27, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-8.86%) | |
Sep 26, 2017 | 0.1300 | 0.1591 | 0.1300 | 0.1591 | 11,602 | +0.03(+22.38%) |
Sep 25, 2017 | 0.1237 | 0.1500 | 0.1237 | 0.1300 | 5,020 | -0.02(-13.33%) |
Sep 22, 2017 | 0.1450 | 0.1591 | 0.1350 | 0.1500 | 6,115 | +0.02(+14.29%) |
Sep 21, 2017 | 0.1590 | 0.1671 | 0.1313 | 0.1313 | 16,030 | -0.02(-13.71%) |
Sep 19, 2017 | 0.1521 | 0.1521 | 0.1521 | 0 | -0.01(-8.26%) | |
Sep 18, 2017 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 301 | -0.03(-14.97%) |
Sep 14, 2017 | 0.1950 | 0.1950 | 0.1950 | 70 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.1806 | 0.1950 | 0.1750 | 0.1950 | 7,585 | +0.02(+11.43%) |
Sep 12, 2017 | 0.1993 | 0.1993 | 0.1560 | 0.1750 | 21,548 | -0.02(-9.23%) |
Sep 11, 2017 | 0.1993 | 0.1993 | 0.1710 | 0.1928 | 10,838 | -0.01(-3.27%) |
Sep 08, 2017 | 0.1993 | 0.1993 | 0.1938 | 0.1993 | 11,100 | +0.01(+4.89%) |
Sep 07, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 35,420 | -0.00(-0.52%) |
Sep 06, 2017 | 0.2195 | 0.2195 | 0.1910 | 0.1910 | 2,400 | -0.02(-8.70%) |
Sep 05, 2017 | 0.2092 | 0.2092 | 0.1900 | 0.2092 | 10,150 | +0.00(+0.00%) |