Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0713 | 0.0720 | 0.0637 | 0.0700 | 110,528 | +0.01(+7.69%) |
Aug 30, 2017 | 0.0768 | 0.0769 | 0.0650 | 0.0650 | 139,879 | -0.01(-12.53%) |
Aug 29, 2017 | 0.0830 | 0.0840 | 0.0743 | 0.0743 | 333,162 | -0.01(-11.01%) |
Aug 28, 2017 | 0.0815 | 0.0850 | 0.0705 | 0.0835 | 375,756 | +0.00(+2.45%) |
Aug 25, 2017 | 0.0870 | 0.0870 | 0.0815 | 0.0815 | 160,419 | -0.00(-3.78%) |
Aug 24, 2017 | 0.0870 | 0.0870 | 0.0820 | 0.0847 | 277,751 | +0.00(+3.93%) |
Aug 23, 2017 | 0.0870 | 0.0890 | 0.0750 | 0.0815 | 580,019 | +0.00(+4.49%) |
Aug 22, 2017 | 0.0724 | 0.0850 | 0.0680 | 0.0780 | 533,418 | +0.01(+18.36%) |
Aug 21, 2017 | 0.0640 | 0.0750 | 0.0585 | 0.0659 | 433,337 | +0.01(+19.82%) |
Aug 18, 2017 | 0.0750 | 0.0750 | 0.0550 | 0.0550 | 235,588 | -0.02(-21.43%) |
Aug 17, 2017 | 0.0725 | 0.0750 | 0.0650 | 0.0700 | 386,461 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0600 | 0.0750 | 0.0520 | 0.0700 | 593,468 | +0.01(+25.00%) |
Aug 15, 2017 | 0.0500 | 0.0600 | 0.0492 | 0.0560 | 539,526 | +0.01(+20.43%) |
Aug 14, 2017 | 0.0440 | 0.0897 | 0.0406 | 0.0465 | 211,233 | +0.00(+5.68%) |
Aug 11, 2017 | 0.0382 | 0.0445 | 0.0382 | 0.0440 | 117,049 | +0.00(+2.33%) |
Aug 10, 2017 | 0.0449 | 0.0478 | 0.0381 | 0.0430 | 477,851 | +0.00(+12.27%) |
Aug 09, 2017 | 0.0358 | 0.0450 | 0.0358 | 0.0383 | 20,410 | -0.01(-15.32%) |
Aug 08, 2017 | 0.0440 | 0.0470 | 0.0423 | 0.0452 | 145,193 | +0.00(+9.91%) |
Aug 07, 2017 | 0.0450 | 0.0450 | 0.0411 | 0.0411 | 32,900 | -0.00(-6.48%) |
Aug 04, 2017 | 0.0440 | 0.0465 | 0.0345 | 0.0440 | 222,404 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0440 | 0.0440 | 0.0427 | 0.0440 | 38,608 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0462 | 0.0462 | 0.0400 | 0.0440 | 125,500 | +0.00(+3.41%) |
Aug 01, 2017 | 0.0406 | 0.0449 | 0.0406 | 0.0425 | 140,826 | +0.00(+1.31%) |
Jul 31, 2017 | 0.0389 | 0.0459 | 0.0389 | 0.0420 | 105,199 | -0.00(-0.24%) |
Jul 28, 2017 | 0.0481 | 0.0481 | 0.0421 | 0.0421 | 75,859 | -0.00(-6.12%) |
Jul 27, 2017 | 0.0435 | 0.0450 | 0.0435 | 0.0448 | 156,045 | +0.00(+6.77%) |
Jul 26, 2017 | 0.0493 | 0.0493 | 0.0415 | 0.0420 | 395,610 | -0.00(-5.21%) |
Jul 25, 2017 | 0.0454 | 0.0475 | 0.0421 | 0.0443 | 244,548 | +0.00(+8.87%) |
Jul 24, 2017 | 0.0461 | 0.0461 | 0.0403 | 0.0407 | 85,350 | -0.01(-11.52%) |
Jul 21, 2017 | 0.0549 | 0.0549 | 0.0460 | 0.0460 | 186,721 | -0.00(-8.00%) |
Jul 20, 2017 | 0.0541 | 0.0550 | 0.0500 | 0.0500 | 144,428 | -0.01(-13.79%) |
Jul 19, 2017 | 0.0590 | 0.0600 | 0.0510 | 0.0580 | 171,340 | +0.00(+7.21%) |
Jul 18, 2017 | 0.0485 | 0.0650 | 0.0475 | 0.0541 | 556,363 | +0.01(+10.70%) |
Jul 17, 2017 | 0.0400 | 0.0500 | 0.0400 | 0.0489 | 143,164 | +0.01(+26.94%) |
Jul 14, 2017 | 0.0400 | 0.0415 | 0.0385 | 0.0385 | 128,735 | +0.00(+0.79%) |
Jul 13, 2017 | 0.0420 | 0.0420 | 0.0381 | 0.0382 | 36,265 | -0.00(-8.87%) |
Jul 12, 2017 | 0.0450 | 0.0450 | 0.0419 | 0.0419 | 47,811 | -0.00(-6.85%) |
Jul 11, 2017 | 0.0411 | 0.0450 | 0.0381 | 0.0450 | 196,896 | +0.01(+15.38%) |
Jul 10, 2017 | 0.0450 | 0.0495 | 0.0390 | 0.0390 | 238,634 | +0.00(+2.09%) |
Jul 07, 2017 | 0.0485 | 0.0492 | 0.0362 | 0.0382 | 168,444 | +0.00(+9.14%) |
Jul 06, 2017 | 0.0430 | 0.0500 | 0.0330 | 0.0350 | 160,059 | -0.01(-22.22%) |
Jul 05, 2017 | 0.0547 | 0.0550 | 0.0450 | 0.0450 | 62,256 | -0.01(-15.89%) |
Jul 03, 2017 | 0.0450 | 0.0600 | 0.0450 | 0.0535 | 161,929 | +0.00(+7.00%) |
Jun 30, 2017 | 0.0590 | 0.0590 | 0.0450 | 0.0500 | 133,843 | -0.00(-0.99%) |
Jun 29, 2017 | 0.0600 | 0.0600 | 0.0493 | 0.0505 | 288,105 | -0.00(-1.94%) |
Jun 28, 2017 | 0.0420 | 0.0515 | 0.0376 | 0.0515 | 738,649 | +0.01(+27.38%) |
Jun 27, 2017 | 0.0430 | 0.0450 | 0.0394 | 0.0404 | 359,167 | +0.01(+15.51%) |
Jun 26, 2017 | 0.0369 | 0.0399 | 0.0310 | 0.0350 | 238,395 | +0.00(+0.29%) |
Jun 23, 2017 | 0.0370 | 0.0370 | 0.0313 | 0.0349 | 110,000 | -0.00(-5.68%) |
Jun 22, 2017 | 0.0406 | 0.0406 | 0.0315 | 0.0370 | 126,398 | +0.00(+12.12%) |
Jun 21, 2017 | 0.0331 | 0.0331 | 0.0330 | 0.0330 | 19,130 | -0.01(-16.46%) |
Jun 20, 2017 | 0.0395 | 0.0395 | 0.0389 | 0.0395 | 10,507 | +0.01(+19.70%) |
Jun 19, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 | -0.00(-0.30%) |
Jun 16, 2017 | 0.0350 | 0.0439 | 0.0330 | 0.0331 | 21,700 | -0.00(-5.43%) |
Jun 15, 2017 | 0.0375 | 0.0400 | 0.0350 | 0.0350 | 38,150 | -0.00(-6.54%) |
Jun 14, 2017 | 0.0350 | 0.0374 | 0.0350 | 0.0374 | 1,098 | +0.00(+0.40%) |
Jun 13, 2017 | 0.0340 | 0.0373 | 0.0300 | 0.0373 | 205,294 | +0.00(+6.57%) |
Jun 12, 2017 | 0.0450 | 0.0450 | 0.0310 | 0.0350 | 124,700 | -0.01(-22.22%) |
Jun 09, 2017 | 0.0450 | 0.0450 | 0.0422 | 0.0450 | 42,800 | +0.00(+2.27%) |
Jun 08, 2017 | 0.0500 | 0.0500 | 0.0422 | 0.0440 | 15,464 | -0.00(-7.37%) |
Jun 07, 2017 | 0.0500 | 0.0500 | 0.0403 | 0.0475 | 105,010 | -0.00(-5.00%) |
Jun 06, 2017 | 0.0495 | 0.0500 | 0.0466 | 0.0500 | 129,484 | +0.00(+2.04%) |
Jun 05, 2017 | 0.0483 | 0.0500 | 0.0466 | 0.0490 | 28,053 | +0.00(+3.70%) |
Jun 02, 2017 | 0.0495 | 0.0495 | 0.0465 | 0.0473 | 7,000 | -0.00(-3.57%) |