Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0589 | 0.0899 | 0.0410 | 0.0830 | 45,977 | +0.00(+3.75%) |
Nov 29, 2017 | 0.0900 | 0.0900 | 0.0555 | 0.0800 | 4,000 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0500 | 0.0860 | 0.0500 | 0.0800 | 4,513 | -0.01(-9.09%) |
Nov 27, 2017 | 0.0622 | 0.0890 | 0.0622 | 0.0880 | 12,657 | +0.01(+10.00%) |
Nov 22, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Nov 21, 2017 | 0.0895 | 0.0900 | 0.0750 | 0.0750 | 18,731 | -0.01(-16.67%) |
Nov 20, 2017 | 0.0622 | 0.0900 | 0.0622 | 0.0900 | 5,070 | +0.00(+1.12%) |
Nov 17, 2017 | 0.0870 | 0.0900 | 0.0620 | 0.0890 | 21,800 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0750 | 0.0890 | 0.0750 | 0.0890 | 32,900 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 28,000 | +0.00(+0.00%) |
Nov 14, 2017 | 0.0815 | 0.0900 | 0.0675 | 0.0890 | 176,273 | +0.01(+7.23%) |
Nov 13, 2017 | 0.0686 | 0.0830 | 0.0670 | 0.0830 | 43,400 | -0.00(-2.35%) |
Nov 09, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Nov 08, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 20,300 | +0.01(+21.43%) |
Nov 07, 2017 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 27,924 | -0.01(-17.65%) |
Nov 06, 2017 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 5,000 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 81,300 | +0.00(+1.19%) |
Nov 02, 2017 | 0.0790 | 0.0840 | 0.0700 | 0.0840 | 24,689 | +0.00(+2.44%) |
Nov 01, 2017 | 0.0840 | 0.0840 | 0.0800 | 0.0820 | 27,450 | -0.00(-0.61%) |
Oct 31, 2017 | 0.0820 | 0.0825 | 0.0730 | 0.0825 | 116,400 | +0.00(+0.73%) |
Oct 30, 2017 | 0.0845 | 0.0845 | 0.0700 | 0.0819 | 205,600 | -0.00(-2.50%) |
Oct 27, 2017 | 0.0740 | 0.0840 | 0.0700 | 0.0840 | 141,002 | +0.01(+12.90%) |
Oct 26, 2017 | 0.0560 | 0.0745 | 0.0560 | 0.0744 | 92,291 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0530 | 0.0745 | 0.0530 | 0.0744 | 273,750 | +0.01(+14.46%) |
Oct 24, 2017 | 0.0622 | 0.0650 | 0.0510 | 0.0650 | 37,100 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0510 | 0.0650 | 0.0510 | 0.0650 | 3,300 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0650 | 0.0650 | 0.0510 | 0.0650 | 5,100 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 34,064 | +0.00(+0.00%) |
Oct 12, 2017 | 0.0630 | 0.0650 | 0.0575 | 0.0650 | 106,000 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0700 | 0.0720 | 0.0650 | 0.0650 | 84,100 | -0.01(-7.14%) |
Oct 10, 2017 | 0.0662 | 0.0700 | 0.0650 | 0.0700 | 139,235 | +0.00(+0.00%) |
Oct 06, 2017 | 0.0700 | 0.0700 | 0.0700 | 20 | +0.01(+7.69%) | |
Oct 05, 2017 | 0.0680 | 0.0740 | 0.0550 | 0.0650 | 339,173 | -0.00(-4.41%) |
Oct 04, 2017 | 0.0430 | 0.0700 | 0.0430 | 0.0680 | 914,884 | +0.03(+70.00%) |
Oct 03, 2017 | 0.0375 | 0.0440 | 0.0350 | 0.0400 | 302,726 | +0.00(+6.67%) |
Oct 02, 2017 | 0.0360 | 0.0375 | 0.0360 | 0.0375 | 85,000 | +0.00(+0.00%) |
Sep 29, 2017 | 0.0389 | 0.0389 | 0.0367 | 0.0375 | 84,400 | +0.00(+4.46%) |
Sep 28, 2017 | 0.0351 | 0.0359 | 0.0340 | 0.0359 | 164,686 | +0.00(+2.87%) |
Sep 27, 2017 | 0.0377 | 0.0389 | 0.0330 | 0.0349 | 289,000 | -0.00(-7.92%) |
Sep 26, 2017 | 0.0375 | 0.0390 | 0.0330 | 0.0379 | 176,000 | +0.00(+1.07%) |
Sep 25, 2017 | 0.0320 | 0.0375 | 0.0319 | 0.0375 | 332,396 | +0.01(+17.19%) |
Sep 22, 2017 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 630,818 | +0.00(+6.67%) |
Sep 21, 2017 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 54,000 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 420,635 | +0.00(+0.77%) |
Sep 19, 2017 | 0.0270 | 0.0320 | 0.0269 | 0.0298 | 366,915 | +0.01(+32.31%) |
Sep 18, 2017 | 0.0199 | 0.0225 | 0.0175 | 0.0225 | 310,464 | +0.00(+13.64%) |
Sep 15, 2017 | 0.0140 | 0.0199 | 0.0130 | 0.0198 | 592,928 | +0.00(+32.00%) |
Sep 14, 2017 | 0.0159 | 0.0160 | 0.0150 | 0.0150 | 190,521 | -0.00(-0.66%) |
Sep 13, 2017 | 0.0182 | 0.0189 | 0.0148 | 0.0151 | 544,230 | -0.00(-23.54%) |
Sep 12, 2017 | 0.0214 | 0.0214 | 0.0198 | 0.0198 | 20,000 | -0.00(-1.25%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-19.03%) | |
Sep 07, 2017 | 0.0248 | 0.0248 | 0.0247 | 0.0247 | 9,360 | -0.00(-11.31%) |
Sep 06, 2017 | 0.0210 | 0.0278 | 0.0210 | 0.0278 | 14,000 | +0.01(+42.82%) |
Sep 05, 2017 | 0.0184 | 0.0278 | 0.0184 | 0.0195 | 112,179 | +0.00(+6.56%) |