Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0820 | 0.0820 | 0.0811 | 0.0819 | 37,309 | -0.01(-6.93%) |
Nov 29, 2017 | 0.0880 | 0.0880 | 0.0850 | 0.0880 | 81,777 | -0.01(-5.38%) |
Nov 28, 2017 | 0.0900 | 0.0930 | 0.0877 | 0.0930 | 158,795 | +0.01(+9.41%) |
Nov 27, 2017 | 0.0900 | 0.0900 | 0.0600 | 0.0850 | 113,925 | +0.00(+1.19%) |
Nov 24, 2017 | 0.0840 | 0.0840 | 0.0789 | 0.0840 | 216,750 | +0.00(+2.56%) |
Nov 22, 2017 | 0.0800 | 0.0820 | 0.0800 | 0.0819 | 19,485 | +0.01(+18.87%) |
Nov 21, 2017 | 0.0690 | 0.0690 | 0.0672 | 0.0689 | 42,000 | +0.02(+35.36%) |
Nov 20, 2017 | 0.0470 | 0.0509 | 0.0470 | 0.0509 | 7,283 | -0.01(-14.40%) |
Nov 17, 2017 | 0.0605 | 0.0609 | 0.0595 | 0.0595 | 15,500 | -0.00(-2.52%) |
Nov 16, 2017 | 0.0606 | 0.0610 | 0.0606 | 0.0610 | 12,357 | +0.00(+0.00%) |
Nov 15, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 12,000 | +0.00(+3.39%) |
Nov 14, 2017 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 3,500 | -0.00(-6.35%) |
Nov 13, 2017 | 0.0610 | 0.0630 | 0.0602 | 0.0630 | 3,600 | +0.00(+3.28%) |
Nov 10, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-13.60%) | |
Nov 07, 2017 | 0.0690 | 0.0710 | 0.0690 | 0.0706 | 32,050 | +0.01(+13.87%) |
Nov 03, 2017 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.01(+12.73%) | |
Nov 02, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,800 | +0.00(+0.00%) |
Nov 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 700 | +0.00(+10.00%) |
Oct 31, 2017 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 32,500 | -0.00(-1.96%) |
Oct 30, 2017 | 0.0510 | 0.0510 | 0.0505 | 0.0510 | 3,900 | -0.00(-0.20%) |
Oct 27, 2017 | 0.0555 | 0.0610 | 0.0511 | 0.0511 | 20,200 | +0.00(+8.72%) |
Oct 26, 2017 | 0.0600 | 0.0600 | 0.0470 | 0.0470 | 328,925 | -0.01(-21.67%) |
Oct 25, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | -0.00(-0.33%) |
Oct 24, 2017 | 0.0639 | 0.0644 | 0.0545 | 0.0602 | 32,800 | -0.00(-5.94%) |
Oct 23, 2017 | 0.0640 | 0.0645 | 0.0590 | 0.0640 | 116,700 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0591 | 0.0649 | 0.0590 | 0.0640 | 199,627 | +0.03(+107.12%) |
Oct 19, 2017 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 1,000 | -0.00(-11.71%) |
Oct 18, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 50,000 | +0.00(+12.90%) |
Oct 16, 2017 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+14.81%) | |
Oct 13, 2017 | 0.0314 | 0.0369 | 0.0267 | 0.0270 | 25,325 | -0.00(-12.90%) |
Oct 11, 2017 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Oct 10, 2017 | 0.0310 | 0.0310 | 0.0309 | 0.0310 | 29,000 | -0.01(-22.31%) |
Oct 09, 2017 | 0.0355 | 0.0400 | 0.0355 | 0.0399 | 105,000 | +0.00(+10.83%) |
Oct 05, 2017 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-14.29%) | |
Oct 04, 2017 | 0.0315 | 0.0440 | 0.0312 | 0.0420 | 133,083 | +0.01(+35.48%) |
Oct 03, 2017 | 0.0312 | 0.0312 | 0.0309 | 0.0310 | 52,000 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 25,597 | +0.00(+3.33%) |
Sep 29, 2017 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 53,000 | -0.00(-2.91%) |
Sep 28, 2017 | 0.0313 | 0.0314 | 0.0309 | 0.0309 | 37,500 | -0.00(-6.03%) |
Sep 27, 2017 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 10,000 | -0.00(-1.84%) |
Sep 25, 2017 | 0.0335 | 0.0335 | 0.0335 | 0 | -0.00(-6.42%) | |
Sep 18, 2017 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.00(+2.76%) | |
Sep 15, 2017 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 5,000 | -0.00(-2.67%) |
Sep 13, 2017 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.00(+3.21%) | |
Sep 11, 2017 | 0.0347 | 0.0347 | 0.0347 | 0 | -0.00(-2.86%) | |
Sep 08, 2017 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 13,073 | +0.00(+5.93%) |
Sep 07, 2017 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 15,000 | +0.00(+0.60%) |
Sep 06, 2017 | 0.0343 | 0.0343 | 0.0335 | 0.0335 | 38,547 | -0.01(-16.94%) |
Sep 05, 2017 | 0.0395 | 0.0410 | 0.0380 | 0.0403 | 37,000 | -0.01(-14.55%) |