Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.10(+51.03%) | |
Dec 28, 2017 | 0.1600 | 0.1950 | 0.1600 | 0.1887 | 3,760,713 | +0.03(+19.81%) |
Dec 27, 2017 | 0.1500 | 0.1595 | 0.1485 | 0.1575 | 1,515,514 | +0.01(+6.06%) |
Dec 26, 2017 | 0.1399 | 0.1500 | 0.1360 | 0.1485 | 1,209,247 | +0.01(+6.22%) |
Dec 22, 2017 | 0.1450 | 0.1540 | 0.1200 | 0.1398 | 2,532,761 | -0.01(-3.59%) |
Dec 21, 2017 | 0.1400 | 0.1540 | 0.1400 | 0.1450 | 2,758,187 | +0.00(+3.57%) |
Dec 20, 2017 | 0.1326 | 0.1535 | 0.1301 | 0.1400 | 6,552,683 | +0.01(+7.69%) |
Dec 19, 2017 | 0.1370 | 0.1040 | 0.1300 | 5,023,144 | +0.03(+25.00%) | |
Dec 18, 2017 | 0.1037 | 0.1200 | 0.0950 | 0.1040 | 5,586,739 | +0.01(+9.59%) |
Dec 15, 2017 | 0.0975 | 0.1000 | 0.0879 | 0.0949 | 1,985,018 | +0.00(+5.33%) |
Dec 14, 2017 | 0.0850 | 0.1200 | 0.0840 | 0.0901 | 7,852,660 | +0.01(+7.26%) |
Dec 13, 2017 | 0.0785 | 0.0840 | 0.0770 | 0.0840 | 1,495,364 | +0.00(+5.00%) |
Dec 12, 2017 | 0.0775 | 0.0800 | 0.0770 | 0.0800 | 1,085,363 | +0.00(+4.17%) |
Dec 11, 2017 | 0.0750 | 0.0825 | 0.0750 | 0.0768 | 887,215 | -0.00(-2.41%) |
Dec 08, 2017 | 0.0781 | 0.0860 | 0.0750 | 0.0787 | 1,234,969 | -0.00(-1.62%) |
Dec 07, 2017 | 0.0779 | 0.0800 | 0.0711 | 0.0800 | 1,751,530 | +0.00(+2.83%) |
Dec 06, 2017 | 0.0712 | 0.0800 | 0.0710 | 0.0778 | 1,095,178 | +0.00(+3.87%) |
Dec 05, 2017 | 0.0779 | 0.0779 | 0.0710 | 0.0749 | 665,201 | -0.00(-3.85%) |
Dec 04, 2017 | 0.0830 | 0.0870 | 0.0701 | 0.0779 | 1,478,977 | -0.01(-9.42%) |
Dec 01, 2017 | 0.0870 | 0.0870 | 0.0800 | 0.0860 | 498,496 | +0.00(+1.18%) |
Nov 30, 2017 | 0.0780 | 0.0855 | 0.0750 | 0.0850 | 1,395,602 | +0.01(+8.97%) |
Nov 29, 2017 | 0.0834 | 0.0855 | 0.0700 | 0.0780 | 2,129,987 | -0.00(-1.27%) |
Nov 28, 2017 | 0.0670 | 0.0790 | 0.0575 | 0.0790 | 2,099,450 | +0.01(+20.98%) |
Nov 27, 2017 | 0.0750 | 0.0770 | 0.0500 | 0.0653 | 5,978,621 | -0.01(-12.93%) |
Nov 24, 2017 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 1,492,422 | -0.01(-6.25%) |
Nov 22, 2017 | 0.0856 | 0.0890 | 0.0791 | 0.0800 | 1,450,610 | -0.01(-6.54%) |
Nov 21, 2017 | 0.0902 | 0.0905 | 0.0830 | 0.0856 | 1,004,923 | +0.00(+0.71%) |
Nov 20, 2017 | 0.0910 | 0.0930 | 0.0830 | 0.0850 | 1,130,246 | -0.01(-6.59%) |
Nov 17, 2017 | 0.0940 | 0.0940 | 0.0830 | 0.0910 | 1,507,886 | +0.00(+1.11%) |
Nov 16, 2017 | 0.0939 | 0.0950 | 0.0860 | 0.0900 | 2,326,232 | -0.00(-2.17%) |
Nov 15, 2017 | 0.0970 | 0.0970 | 0.0821 | 0.0920 | 1,926,457 | +0.00(+4.07%) |
Nov 14, 2017 | 0.0970 | 0.0980 | 0.0869 | 0.0884 | 2,950,214 | -0.00(-3.70%) |
Nov 13, 2017 | 0.0800 | 0.0980 | 0.0800 | 0.0918 | 4,484,808 | +0.01(+16.20%) |
Nov 10, 2017 | 0.0740 | 0.0900 | 0.0680 | 0.0790 | 2,268,645 | +0.01(+6.90%) |
Nov 09, 2017 | 0.0844 | 0.0900 | 0.0660 | 0.0739 | 3,534,732 | -0.01(-10.86%) |
Nov 08, 2017 | 0.0885 | 0.1000 | 0.0750 | 0.0829 | 5,068,238 | -0.00(-4.71%) |
Nov 07, 2017 | 0.0700 | 0.0940 | 0.0649 | 0.0870 | 5,497,217 | +0.02(+34.88%) |
Nov 06, 2017 | 0.0500 | 0.0670 | 0.0500 | 0.0645 | 1,592,308 | +0.01(+21.70%) |
Nov 03, 2017 | 0.0589 | 0.0589 | 0.0450 | 0.0530 | 2,222,954 | -0.01(-10.92%) |
Nov 02, 2017 | 0.0670 | 0.0739 | 0.0520 | 0.0595 | 5,786,713 | -0.01(-12.50%) |
Nov 01, 2017 | 0.0355 | 0.0800 | 0.0334 | 0.0680 | 8,251,243 | +0.03(+100.00%) |
Oct 31, 2017 | 0.0313 | 0.0364 | 0.0313 | 0.0340 | 255,029 | +0.00(+4.62%) |
Oct 30, 2017 | 0.0360 | 0.0360 | 0.0325 | 0.0325 | 475,764 | -0.00(-4.97%) |
Oct 27, 2017 | 0.0325 | 0.0360 | 0.0321 | 0.0342 | 480,879 | +0.00(+3.64%) |
Oct 26, 2017 | 0.0350 | 0.0355 | 0.0311 | 0.0330 | 552,284 | -0.00(-4.90%) |
Oct 25, 2017 | 0.0325 | 0.0350 | 0.0310 | 0.0347 | 375,449 | +0.00(+2.06%) |
Oct 24, 2017 | 0.0340 | 0.0340 | 0.0301 | 0.0340 | 813,540 | +0.00(+0.00%) |
Oct 23, 2017 | 0.0301 | 0.0340 | 0.0301 | 0.0340 | 490,363 | +0.00(+11.81%) |
Oct 20, 2017 | 0.0333 | 0.0333 | 0.0300 | 0.0304 | 254,464 | -0.00(-5.86%) |
Oct 19, 2017 | 0.0339 | 0.0339 | 0.0308 | 0.0323 | 276,383 | -0.00(-2.22%) |
Oct 18, 2017 | 0.0339 | 0.0339 | 0.0308 | 0.0330 | 350,404 | +0.00(+4.87%) |
Oct 17, 2017 | 0.0339 | 0.0339 | 0.0310 | 0.0315 | 345,534 | -0.00(-1.56%) |
Oct 16, 2017 | 0.0329 | 0.0340 | 0.0303 | 0.0320 | 728,782 | +0.00(+4.92%) |
Oct 13, 2017 | 0.0320 | 0.0330 | 0.0300 | 0.0305 | 1,015,164 | -0.00(-1.61%) |
Oct 12, 2017 | 0.0311 | 0.0320 | 0.0300 | 0.0310 | 657,449 | -0.00(-0.32%) |
Oct 11, 2017 | 0.0300 | 0.0315 | 0.0291 | 0.0311 | 1,385,730 | -0.00(-1.27%) |
Oct 10, 2017 | 0.0290 | 0.0315 | 0.0287 | 0.0315 | 2,790,612 | +0.00(+5.00%) |
Oct 09, 2017 | 0.0304 | 0.0305 | 0.0280 | 0.0300 | 329,228 | -0.00(-1.39%) |
Oct 06, 2017 | 0.0302 | 0.0305 | 0.0290 | 0.0304 | 591,469 | -0.00(-0.25%) |
Oct 05, 2017 | 0.0302 | 0.0310 | 0.0290 | 0.0305 | 796,389 | -0.00(-4.69%) |
Oct 04, 2017 | 0.0301 | 0.0360 | 0.0300 | 0.0320 | 515,205 | +0.00(+6.31%) |
Oct 03, 2017 | 0.0311 | 0.0311 | 0.0300 | 0.0301 | 354,231 | -0.00(-4.44%) |