Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.1750 | 0.2000 | 0.1700 | 0.1700 | 1,741 | -0.03(-15.00%) |
Jul 28, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,369 | +0.02(+11.04%) |
Jul 27, 2017 | 0.1801 | 0.1801 | 0.1801 | 0.1801 | 1,127 | +0.01(+5.95%) |
Jul 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,800 | -0.01(-3.56%) |
Jul 25, 2017 | 0.1650 | 0.1763 | 0.1650 | 0.1763 | 8,135 | -0.00(-2.02%) |
Jul 24, 2017 | 0.1790 | 0.1799 | 0.1610 | 0.1799 | 23,512 | +0.02(+12.44%) |
Jul 20, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 68,648 | +0.00(+1.39%) |
Jul 18, 2017 | 0.1550 | 0.1689 | 0.1550 | 0.1578 | 2,400 | -0.02(-9.44%) |
Jul 17, 2017 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 121 | -0.02(-8.29%) |
Jul 14, 2017 | 0.1921 | 0.1921 | 0.1900 | 0.1900 | 12,445 | +0.01(+5.56%) |
Jul 13, 2017 | 0.1990 | 0.1990 | 0.1500 | 0.1800 | 19,600 | +0.02(+11.80%) |
Jul 12, 2017 | 0.1900 | 0.1900 | 0.1610 | 0.1610 | 6,400 | -0.04(-18.27%) |
Jul 11, 2017 | 0.1630 | 0.1970 | 0.1610 | 0.1970 | 3,046 | +0.02(+9.44%) |
Jul 07, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jul 06, 2017 | 0.1709 | 0.1800 | 0.1709 | 0.1800 | 5,950 | +0.00(+0.00%) |
Jul 05, 2017 | 0.1853 | 0.1853 | 0.1650 | 0.1800 | 10,877 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1610 | 0.1800 | 0.1600 | 0.1800 | 1,261 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1890 | 0.1890 | 0.1800 | 0.1800 | 5,300 | +0.01(+5.88%) |
Jun 28, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.1610 | 0.1800 | 0.1610 | 0.1700 | 34,840 | +0.00(+0.00%) |
Jun 26, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 3,893 | -0.01(-5.56%) |
Jun 23, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 30,550 | -0.01(-2.70%) |
Jun 22, 2017 | 0.1600 | 0.1915 | 0.1600 | 0.1850 | 9,525 | -0.01(-2.89%) |
Jun 21, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1905 | 13,405 | -0.01(-4.75%) |
Jun 20, 2017 | 0.2180 | 0.2180 | 0.1800 | 0.2000 | 57,015 | -0.02(-9.09%) |
Jun 19, 2017 | 0.2210 | 0.2819 | 0.2200 | 0.2200 | 7,690 | -0.06(-20.95%) |
Jun 16, 2017 | 0.2450 | 0.2783 | 0.2450 | 0.2783 | 1,160 | +0.03(+11.32%) |
Jun 15, 2017 | 0.2424 | 0.2648 | 0.2255 | 0.2500 | 12,933 | +0.01(+4.17%) |
Jun 14, 2017 | 0.2500 | 0.2790 | 0.2000 | 0.2400 | 88,958 | -0.01(-4.00%) |
Jun 13, 2017 | 0.2810 | 0.2980 | 0.1620 | 0.2500 | 115,220 | -0.05(-17.58%) |
Jun 12, 2017 | 0.3010 | 0.3033 | 0.3000 | 0.3033 | 12,845 | +0.00(+0.77%) |
Jun 09, 2017 | 0.3500 | 0.3500 | 0.3010 | 0.3010 | 9,370 | -0.05(-14.00%) |
Jun 08, 2017 | 0.3200 | 0.3616 | 0.3200 | 0.3500 | 6,654 | +0.03(+9.37%) |
Jun 07, 2017 | 0.3010 | 0.3310 | 0.3010 | 0.3200 | 38,012 | -0.08(-20.00%) |
Jun 06, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,380 | +0.00(+0.00%) |
Jun 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,954 | +0.10(+33.78%) |
Jun 02, 2017 | 0.3200 | 0.4200 | 0.2500 | 0.2990 | 43,897 | -0.03(-9.39%) |
Jun 01, 2017 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 1,005 | -0.04(-10.57%) |
May 31, 2017 | 0.3200 | 0.3690 | 0.3200 | 0.3690 | 9,624 | +0.02(+5.43%) |
May 30, 2017 | 0.3800 | 0.4300 | 0.3500 | 0.3500 | 3,700 | -0.02(-6.54%) |
May 26, 2017 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 515 | +0.04(+13.48%) |
May 25, 2017 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 10,081 | -0.06(-15.38%) |
May 24, 2017 | 0.3200 | 0.4300 | 0.3200 | 0.3900 | 6,098 | -0.01(-3.69%) |
May 23, 2017 | 0.4000 | 0.4300 | 0.4000 | 0.4049 | 2,000 | +0.05(+15.69%) |
May 22, 2017 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 15,759 | +0.03(+9.37%) |
May 19, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 170 | -0.03(-8.57%) |
May 17, 2017 | 0.3500 | 0.3500 | 0.3500 | 32 | +0.00(+0.00%) | |
May 16, 2017 | 0.3500 | 0.4490 | 0.3500 | 0.3500 | 4,422 | -0.06(-14.22%) |
May 15, 2017 | 0.5000 | 0.5023 | 0.3110 | 0.4080 | 36,081 | +0.01(+2.00%) |
May 12, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,465 | +0.05(+13.31%) |
May 11, 2017 | 0.3510 | 0.4000 | 0.3500 | 0.3530 | 24,911 | -0.08(-18.10%) |
May 10, 2017 | 0.4999 | 0.4999 | 0.4310 | 0.4310 | 10,747 | -0.05(-10.21%) |
May 09, 2017 | 0.4301 | 0.4900 | 0.4301 | 0.4800 | 9,289 | +0.00(+0.02%) |
May 08, 2017 | 0.4953 | 0.4953 | 0.4202 | 0.4799 | 23,515 | -0.00(-0.02%) |
May 05, 2017 | 0.4872 | 0.5400 | 0.4680 | 0.4800 | 58,149 | -0.02(-3.61%) |
May 04, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.4980 | 7,809 | -0.03(-5.63%) |
May 03, 2017 | 0.5200 | 0.5400 | 0.3790 | 0.5277 | 96,381 | +0.06(+12.28%) |
May 02, 2017 | 0.5100 | 0.5200 | 0.4010 | 0.4700 | 40,368 | -0.04(-7.84%) |