Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.08(+4.68%) | |
Aug 22, 2017 | 1.370 | 1.720 | 1.370 | 1.710 | 2,726,261 | +0.38(+28.57%) |
Aug 21, 2017 | 1.195 | 1.390 | 1.150 | 1.330 | 1,761,616 | +0.08(+6.40%) |
Aug 18, 2017 | 1.225 | 1.380 | 0.8800 | 1.250 | 5,080,898 | -0.04(-3.10%) |
Aug 17, 2017 | 1.715 | 1.820 | 1.170 | 1.290 | 6,178,688 | -0.41(-24.12%) |
Aug 16, 2017 | 1.725 | 2.050 | 1.500 | 1.700 | 4,028,163 | +0.03(+1.80%) |
Aug 15, 2017 | 2.020 | 2.030 | 1.250 | 1.670 | 13,178,465 | -1.03(-38.15%) |
Aug 14, 2017 | 1.875 | 3.150 | 1.870 | 2.700 | 13,145,025 | +1.21(+81.21%) |
Aug 11, 2017 | 0.9575 | 1.730 | 0.9550 | 1.490 | 10,030,862 | +0.55(+57.69%) |
Aug 10, 2017 | 0.7399 | 1.090 | 0.6700 | 0.9449 | 8,594,989 | +0.28(+42.52%) |
Aug 09, 2017 | 0.4725 | 0.6800 | 0.4700 | 0.6630 | 3,021,088 | +0.20(+44.13%) |
Aug 08, 2017 | 0.4350 | 0.4600 | 0.4100 | 0.4600 | 1,285,698 | +0.05(+10.84%) |
Aug 07, 2017 | 0.3600 | 0.4500 | 0.3550 | 0.4150 | 1,543,819 | +0.06(+16.90%) |
Aug 04, 2017 | 0.3600 | 0.3790 | 0.3550 | 0.3550 | 224,465 | -0.01(-2.74%) |
Aug 03, 2017 | 0.3690 | 0.3790 | 0.3501 | 0.3650 | 341,527 | -0.01(-1.35%) |
Aug 02, 2017 | 0.3655 | 0.3796 | 0.3610 | 0.3700 | 226,194 | -0.00(-1.10%) |
Aug 01, 2017 | 0.3800 | 0.3810 | 0.3600 | 0.3741 | 160,442 | +0.01(+3.92%) |
Jul 31, 2017 | 0.3700 | 0.3900 | 0.3561 | 0.3600 | 720,126 | -0.01(-2.57%) |
Jul 28, 2017 | 0.3795 | 0.3890 | 0.3600 | 0.3695 | 209,830 | -0.02(-5.26%) |
Jul 27, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 195,731 | +0.01(+2.60%) |
Jul 26, 2017 | 0.3750 | 0.4099 | 0.3615 | 0.3801 | 374,057 | +0.01(+2.18%) |
Jul 25, 2017 | 0.4010 | 0.4100 | 0.3585 | 0.3720 | 569,071 | -0.03(-6.74%) |
Jul 24, 2017 | 0.3795 | 0.4000 | 0.3700 | 0.3989 | 664,281 | +0.03(+9.29%) |
Jul 21, 2017 | 0.3610 | 0.3799 | 0.3400 | 0.3650 | 504,728 | +0.01(+2.82%) |
Jul 20, 2017 | 0.3589 | 0.3600 | 0.3500 | 0.3550 | 249,136 | +0.01(+4.41%) |
Jul 19, 2017 | 0.3300 | 0.3700 | 0.3300 | 0.3400 | 312,709 | -0.02(-5.56%) |
Jul 18, 2017 | 0.3500 | 0.3600 | 0.3340 | 0.3600 | 318,999 | +0.03(+8.76%) |
Jul 17, 2017 | 0.3450 | 0.3600 | 0.3300 | 0.3310 | 307,121 | -0.03(-8.06%) |
Jul 14, 2017 | 0.3575 | 0.3700 | 0.3400 | 0.3600 | 246,640 | +0.00(+0.00%) |
Jul 13, 2017 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 180,694 | +0.00(+0.00%) |
Jul 12, 2017 | 0.3599 | 0.3799 | 0.3400 | 0.3600 | 205,808 | -0.01(-1.37%) |
Jul 11, 2017 | 0.3410 | 0.3900 | 0.3200 | 0.3650 | 411,747 | +0.03(+9.94%) |
Jul 10, 2017 | 0.3755 | 0.3810 | 0.3310 | 0.3320 | 754,857 | -0.04(-10.27%) |
Jul 07, 2017 | 0.3900 | 0.3900 | 0.3620 | 0.3700 | 437,859 | -0.02(-5.13%) |
Jul 06, 2017 | 0.4050 | 0.4200 | 0.3765 | 0.3900 | 554,576 | -0.01(-2.50%) |
Jul 05, 2017 | 0.4250 | 0.4350 | 0.3900 | 0.4000 | 675,642 | -0.02(-4.76%) |
Jul 03, 2017 | 0.4085 | 0.4250 | 0.4000 | 0.4200 | 189,164 | +0.02(+6.33%) |
Jun 30, 2017 | 0.4000 | 0.4200 | 0.3900 | 0.3950 | 687,736 | +0.00(+1.23%) |
Jun 29, 2017 | 0.4100 | 0.4250 | 0.3810 | 0.3902 | 591,307 | -0.02(-4.83%) |
Jun 28, 2017 | 0.3875 | 0.4200 | 0.3800 | 0.4100 | 593,200 | +0.02(+6.49%) |
Jun 27, 2017 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 346,658 | -0.01(-1.28%) |
Jun 26, 2017 | 0.4000 | 0.4100 | 0.3520 | 0.3900 | 401,598 | -0.01(-1.29%) |
Jun 23, 2017 | 0.3977 | 0.4300 | 0.3950 | 0.3951 | 780,422 | -0.00(-1.23%) |
Jun 22, 2017 | 0.4200 | 0.4200 | 0.3820 | 0.4000 | 1,038,385 | +0.01(+2.56%) |
Jun 21, 2017 | 0.3745 | 0.4250 | 0.3700 | 0.3900 | 923,537 | +0.02(+5.98%) |
Jun 20, 2017 | 0.3550 | 0.3840 | 0.3550 | 0.3680 | 717,789 | +0.02(+4.25%) |
Jun 19, 2017 | 0.3225 | 0.3800 | 0.3200 | 0.3530 | 962,347 | +0.03(+10.31%) |
Jun 16, 2017 | 0.3455 | 0.3700 | 0.3050 | 0.3200 | 612,287 | -0.02(-6.43%) |
Jun 15, 2017 | 0.3655 | 0.3700 | 0.3000 | 0.3420 | 1,386,363 | -0.03(-7.57%) |
Jun 14, 2017 | 0.3905 | 0.4000 | 0.3600 | 0.3700 | 416,115 | -0.02(-5.13%) |
Jun 13, 2017 | 0.3850 | 0.4190 | 0.3800 | 0.3900 | 568,955 | +0.01(+2.63%) |
Jun 12, 2017 | 0.4150 | 0.4400 | 0.3500 | 0.3800 | 1,699,016 | -0.03(-7.32%) |
Jun 09, 2017 | 0.4900 | 0.4900 | 0.4000 | 0.4100 | 908,175 | -0.01(-2.38%) |
Jun 08, 2017 | 0.4705 | 0.4880 | 0.4100 | 0.4200 | 1,366,884 | -0.05(-11.06%) |
Jun 07, 2017 | 0.4095 | 0.4722 | 0.4000 | 0.4722 | 1,418,613 | +0.07(+18.05%) |
Jun 06, 2017 | 0.4320 | 0.4669 | 0.3730 | 0.4000 | 2,718,519 | +0.01(+2.56%) |
Jun 05, 2017 | 0.3725 | 0.4350 | 0.3725 | 0.3900 | 1,878,774 | +0.02(+4.14%) |
Jun 02, 2017 | 0.3700 | 0.4080 | 0.3600 | 0.3745 | 584,253 | -0.01(-1.45%) |