Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.1500 | 0.1500 | 0.1210 | 0.1500 | 69,019 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1400 | 0.1500 | 0.1210 | 0.1500 | 56,502 | +0.01(+7.14%) |
Aug 29, 2017 | 0.1450 | 0.1450 | 0.1220 | 0.1400 | 1,753 | +0.01(+3.70%) |
Aug 28, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 8,466 | +0.01(+4.25%) |
Aug 25, 2017 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 1,000 | -0.01(-4.78%) |
Aug 24, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1360 | 83,466 | -0.01(-9.33%) |
Aug 23, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 75,184 | +0.03(+20.87%) |
Aug 22, 2017 | 0.1480 | 0.1490 | 0.1241 | 0.1241 | 19,358 | +0.00(+1.72%) |
Aug 21, 2017 | 0.1499 | 0.1499 | 0.1190 | 0.1220 | 24,158 | -0.03(-18.61%) |
Aug 18, 2017 | 0.1399 | 0.1499 | 0.1399 | 0.1499 | 53,739 | +0.03(+23.88%) |
Aug 17, 2017 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 20,459 | +0.00(+0.83%) |
Aug 15, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Aug 14, 2017 | 0.1500 | 0.1500 | 0.1416 | 0.1500 | 39,083 | +0.00(+0.07%) |
Aug 11, 2017 | 0.1180 | 0.1499 | 0.1180 | 0.1499 | 9,307 | +0.03(+27.03%) |
Aug 10, 2017 | 0.1350 | 0.1549 | 0.1180 | 0.1180 | 19,329 | -0.02(-11.46%) |
Aug 09, 2017 | 0.1357 | 0.1414 | 0.1333 | 0.1333 | 7,837 | -0.01(-5.68%) |
Aug 08, 2017 | 0.1678 | 0.1679 | 0.1200 | 0.1413 | 54,880 | -0.03(-16.34%) |
Aug 07, 2017 | 0.1118 | 0.1699 | 0.1118 | 0.1689 | 29,100 | +0.06(+49.47%) |
Aug 03, 2017 | 0.1130 | 0.1130 | 0.1130 | 48 | -0.02(-13.61%) | |
Aug 02, 2017 | 0.1400 | 0.1560 | 0.1308 | 0.1308 | 11,412 | -0.01(-6.57%) |
Aug 01, 2017 | 0.1700 | 0.1700 | 0.1100 | 0.1400 | 83,338 | -0.03(-17.65%) |
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%) |