Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 339,830 | +0.01(+6.67%) |
Sep 28, 2017 | 0.1750 | 0.1800 | 0.1450 | 0.1500 | 2,461,562 | +0.00(+0.00%) |
Sep 27, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 565,000 | -0.01(-6.25%) |
Sep 26, 2017 | 0.1550 | 0.1600 | 0.1450 | 0.1600 | 422,550 | -0.01(-5.88%) |
Sep 25, 2017 | 0.1650 | 0.1700 | 0.1500 | 0.1700 | 506,275 | +0.01(+3.03%) |
Sep 22, 2017 | 0.1700 | 0.1750 | 0.1500 | 0.1650 | 591,626 | -0.01(-8.33%) |
Sep 21, 2017 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 868,825 | +0.02(+12.50%) |
Sep 20, 2017 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | 1,019,383 | +0.01(+3.23%) |
Sep 19, 2017 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 273,600 | +0.01(+3.33%) |
Sep 18, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1500 | 851,918 | +0.01(+7.14%) |
Sep 15, 2017 | 0.1350 | 0.1400 | 0.1250 | 0.1400 | 426,845 | +0.01(+3.70%) |
Sep 14, 2017 | 0.1300 | 0.1450 | 0.1300 | 0.1350 | 226,650 | +0.00(+0.00%) |
Sep 13, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 260,550 | -0.01(-3.57%) |
Sep 12, 2017 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 276,000 | +0.00(+0.00%) |
Sep 11, 2017 | 0.1250 | 0.1450 | 0.1200 | 0.1400 | 1,344,407 | +0.02(+12.00%) |
Sep 08, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 776,000 | -0.01(-3.85%) |
Sep 07, 2017 | 0.1350 | 0.1450 | 0.1250 | 0.1300 | 597,055 | -0.01(-3.70%) |
Sep 06, 2017 | 0.1100 | 0.1450 | 0.1050 | 0.1350 | 1,853,385 | +0.02(+17.39%) |
Sep 05, 2017 | 0.1250 | 0.1300 | 0.1150 | 0.1150 | 263,600 | -0.01(-8.00%) |
Sep 01, 2017 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 1,025,275 | +0.01(+13.64%) |
Aug 31, 2017 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 866,850 | +0.01(+15.79%) |
Aug 30, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 90,300 | +0.00(+0.00%) |
Aug 29, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 62,000 | +0.00(+0.00%) |
Aug 28, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 14,000 | -0.01(-5.00%) |
Aug 25, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 33,500 | +0.00(+0.00%) |
Aug 24, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 27,500 | +0.00(+0.00%) |
Aug 23, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,700 | -0.00(-4.76%) |
Aug 22, 2017 | 0.1000 | 0.1050 | 0.0950 | 0.1050 | 33,500 | +0.00(+5.00%) |
Aug 21, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 70,500 | +0.00(+0.00%) |
Aug 18, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.00(-4.76%) |
Aug 17, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 32,200 | +0.00(+5.00%) |
Aug 16, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 81,500 | +0.00(+0.00%) |
Aug 15, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 98,000 | +0.00(+0.00%) |
Aug 14, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 181,400 | +0.00(+0.00%) |
Aug 11, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 80,500 | -0.00(-4.76%) |
Aug 10, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 99,500 | +0.00(+0.00%) |
Aug 09, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 128,300 | -0.01(-8.70%) |
Aug 08, 2017 | 0.1100 | 0.1150 | 0.1000 | 0.1150 | 155,191 | +0.00(+0.00%) |
Aug 04, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 94,500 | +0.01(+4.55%) |
Aug 03, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 299,000 | -0.01(-8.33%) |
Aug 02, 2017 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 2,324,258 | +0.01(+9.09%) |
Aug 01, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 42,000 | +0.01(+4.76%) |
Jul 28, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jul 27, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 225,646 | +0.00(+0.00%) |
Jul 26, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 69,000 | +0.00(+0.00%) |
Jul 25, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 6,600 | +0.00(+0.00%) |
Jul 24, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 90,500 | -0.01(-8.70%) |
Jul 21, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 80,500 | +0.01(+4.55%) |
Jul 20, 2017 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 233,000 | -0.01(-8.33%) |
Jul 19, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 23,000 | +0.01(+14.29%) |
Jul 18, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 128,833 | -0.01(-4.55%) |
Jul 17, 2017 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 85,000 | -0.01(-4.35%) |
Jul 14, 2017 | 0.1250 | 0.1000 | 0.1150 | 247,700 | +0.01(+15.00%) | |
Jul 13, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.00(-4.76%) |
Jul 12, 2017 | 0.1050 | 0.1050 | 0.0950 | 0.1050 | 146,500 | +0.00(+0.00%) |
Jul 11, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 38,000 | -0.01(-4.55%) |
Jul 10, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 97,500 | -0.01(-4.35%) |
Jul 07, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 5,500 | +0.01(+4.55%) |
Jul 06, 2017 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 37,850 | -0.01(-4.35%) |
Jul 05, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 54,000 | -0.01(-11.54%) |
Jul 04, 2017 | 0.1200 | 0.1300 | 0.1150 | 0.1300 | 68,000 | +0.00(+0.00%) |