Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+0.90%) | |
Dec 28, 2017 | 0.0800 | 0.1049 | 0.0700 | 0.1000 | 227,816 | +0.00(+0.10%) |
Dec 27, 2017 | 0.0850 | 0.0999 | 0.0850 | 0.0999 | 44,900 | -0.00(-0.10%) |
Dec 26, 2017 | 0.1100 | 0.1100 | 0.0820 | 0.1000 | 95,197 | -0.01(-11.07%) |
Dec 22, 2017 | 0.1100 | 0.1199 | 0.0805 | 0.1124 | 269,827 | +0.00(+2.23%) |
Dec 21, 2017 | 0.1000 | 0.1799 | 0.0902 | 0.1100 | 791,497 | -0.00(-0.45%) |
Dec 20, 2017 | 0.0815 | 0.1105 | 0.0705 | 0.1105 | 43,999 | +0.01(+12.87%) |
Dec 19, 2017 | 0.0822 | 0.0979 | 0.0800 | 0.0979 | 37,451 | -0.01(-7.64%) |
Dec 18, 2017 | 0.1175 | 0.1175 | 0.1060 | 0.1060 | 1,500 | -0.00(-1.85%) |
Dec 15, 2017 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 500 | +0.03(+31.39%) |
Dec 14, 2017 | 0.1093 | 0.1093 | 0.0822 | 0.0822 | 84,646 | -0.02(-17.72%) |
Dec 13, 2017 | 0.1050 | 0.1050 | 0.0999 | 0.0999 | 14,566 | -0.00(-4.22%) |
Dec 12, 2017 | 0.1050 | 0.1120 | 0.1000 | 0.1043 | 52,115 | -0.01(-6.79%) |
Dec 11, 2017 | 0.1109 | 0.1119 | 0.1100 | 0.1119 | 33,389 | +0.00(+1.82%) |
Dec 08, 2017 | 0.1080 | 0.1108 | 0.1000 | 0.1099 | 41,524 | -0.00(-1.88%) |
Dec 07, 2017 | 0.0905 | 0.1180 | 0.0851 | 0.1120 | 11,695 | +0.02(+23.76%) |
Dec 06, 2017 | 0.0813 | 0.1099 | 0.0812 | 0.0905 | 53,345 | -0.03(-24.58%) |
Dec 05, 2017 | 0.1028 | 0.1220 | 0.1000 | 0.1200 | 51,152 | -0.00(-0.60%) |
Dec 04, 2017 | 0.1230 | 0.1230 | 0.1036 | 0.1207 | 37,156 | +0.00(+2.31%) |
Dec 01, 2017 | 0.1044 | 0.1180 | 0.1044 | 0.1180 | 6,000 | -0.01(-4.84%) |
Nov 30, 2017 | 0.1150 | 0.1289 | 0.1000 | 0.1240 | 147,599 | +0.00(+2.48%) |
Nov 29, 2017 | 0.1005 | 0.1380 | 0.1005 | 0.1210 | 55,773 | -0.00(-2.42%) |
Nov 28, 2017 | 0.1260 | 0.1400 | 0.1033 | 0.1240 | 189,984 | -0.02(-10.79%) |
Nov 27, 2017 | 0.1100 | 0.1440 | 0.1000 | 0.1390 | 127,171 | -0.00(-3.14%) |
Nov 24, 2017 | 0.1100 | 0.1435 | 0.1100 | 0.1435 | 6,060 | +0.01(+11.07%) |
Nov 22, 2017 | 0.1101 | 0.1444 | 0.0910 | 0.1292 | 86,000 | -0.02(-13.87%) |
Nov 20, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
Nov 17, 2017 | 0.1084 | 0.1400 | 0.1020 | 0.1400 | 59,416 | +0.01(+8.61%) |
Nov 16, 2017 | 0.1222 | 0.1289 | 0.1050 | 0.1289 | 16,000 | +0.00(+0.00%) |
Nov 15, 2017 | 0.1300 | 0.1300 | 0.0950 | 0.1289 | 33,718 | +0.00(+0.31%) |
Nov 14, 2017 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 1,000 | -0.01(-4.10%) |
Nov 13, 2017 | 0.1030 | 0.1350 | 0.0960 | 0.1340 | 41,000 | +0.00(+2.68%) |
Nov 09, 2017 | 0.1305 | 0.1305 | 0.1305 | 0 | -0.01(-4.74%) | |
Nov 03, 2017 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.01(+5.38%) | |
Nov 02, 2017 | 0.1315 | 0.1380 | 0.1170 | 0.1300 | 107,690 | -0.04(-25.16%) |
Nov 01, 2017 | 0.1320 | 0.1737 | 0.1320 | 0.1737 | 298 | +0.03(+23.98%) |
Oct 31, 2017 | 0.1302 | 0.1800 | 0.1302 | 0.1401 | 57,076 | -0.04(-22.17%) |
Oct 30, 2017 | 0.1790 | 0.1800 | 0.1309 | 0.1800 | 5,607 | +0.00(+0.56%) |
Oct 27, 2017 | 0.1600 | 0.1790 | 0.1475 | 0.1790 | 40,200 | +0.02(+11.87%) |
Oct 26, 2017 | 0.1600 | 0.1785 | 0.1600 | 0.1600 | 31,380 | -0.02(-10.36%) |
Oct 25, 2017 | 0.1834 | 0.1834 | 0.1400 | 0.1785 | 12,000 | +0.03(+19.00%) |
Oct 24, 2017 | 0.1899 | 0.1899 | 0.1300 | 0.1500 | 38,588 | -0.02(-11.76%) |
Oct 23, 2017 | 0.1800 | 0.1800 | 0.1201 | 0.1700 | 46,851 | -0.01(-5.56%) |
Oct 20, 2017 | 0.1200 | 0.1900 | 0.1100 | 0.1800 | 212,228 | +0.05(+40.62%) |
Oct 19, 2017 | 0.1150 | 0.1300 | 0.1000 | 0.1280 | 88,197 | -0.01(-5.11%) |
Oct 18, 2017 | 0.1132 | 0.1349 | 0.1120 | 0.1349 | 56,360 | +0.04(+36.95%) |
Oct 17, 2017 | 0.0900 | 0.0985 | 0.0900 | 0.0985 | 37,655 | -0.00(-1.79%) |
Oct 16, 2017 | 0.0800 | 0.1436 | 0.0800 | 0.1003 | 34,862 | +0.00(+2.09%) |
Oct 13, 2017 | 0.0750 | 0.0985 | 0.0700 | 0.0983 | 109,278 | -0.00(-0.20%) |
Oct 12, 2017 | 0.0922 | 0.0984 | 0.0800 | 0.0984 | 94,808 | -0.00(-0.05%) |
Oct 11, 2017 | 0.0801 | 0.0985 | 0.0800 | 0.0985 | 18,900 | +0.01(+6.14%) |
Oct 10, 2017 | 0.0985 | 0.0985 | 0.0810 | 0.0928 | 34,246 | +0.01(+16.00%) |
Oct 09, 2017 | 0.0830 | 0.1445 | 0.0643 | 0.0800 | 195,539 | -0.06(-44.62%) |
Oct 06, 2017 | 0.1350 | 0.1444 | 0.1103 | 0.1444 | 17,005 | -0.00(-0.38%) |
Oct 05, 2017 | 0.1449 | 0.1500 | 0.1245 | 0.1450 | 47,450 | +0.00(+0.00%) |
Oct 04, 2017 | 0.1049 | 0.1450 | 0.0999 | 0.1450 | 80,130 | +0.06(+76.83%) |
Oct 03, 2017 | 0.1551 | 0.1600 | 0.0800 | 0.0820 | 138,755 | -0.09(-52.45%) |