Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.2149 | 0.2149 | 0.1800 | 0.2099 | 50,450 | -0.01(-2.33%) |
Jul 28, 2017 | 0.2135 | 0.2250 | 0.2000 | 0.2149 | 34,519 | -0.00(-1.20%) |
Jul 27, 2017 | 0.2890 | 0.2890 | 0.2000 | 0.2175 | 81,991 | -0.02(-9.37%) |
Jul 26, 2017 | 0.2500 | 0.2899 | 0.1900 | 0.2400 | 84,885 | -0.01(-4.00%) |
Jul 25, 2017 | 0.2900 | 0.3250 | 0.2500 | 0.2500 | 119,364 | -0.03(-10.71%) |
Jul 24, 2017 | 0.1990 | 0.2850 | 0.1750 | 0.2800 | 121,262 | +0.10(+55.56%) |
Jul 21, 2017 | 0.3000 | 0.3201 | 0.1750 | 0.1800 | 307,076 | -0.11(-38.98%) |
Jul 20, 2017 | 0.1500 | 0.3500 | 0.1500 | 0.2950 | 593,165 | +0.16(+126.92%) |
Jul 19, 2017 | 0.1300 | 0.1500 | 0.1129 | 0.1300 | 84,786 | -0.03(-18.75%) |
Jul 18, 2017 | 0.1405 | 0.1700 | 0.1100 | 0.1600 | 147,048 | +0.02(+13.48%) |
Jul 17, 2017 | 0.1399 | 0.1490 | 0.1210 | 0.1410 | 111,077 | +0.00(+0.79%) |
Jul 14, 2017 | 0.1000 | 0.1399 | 0.1000 | 0.1399 | 603 | -0.00(-0.07%) |
Jul 12, 2017 | 0.1400 | 0.1400 | 0.1400 | 1 | +0.02(+14.29%) | |
Jul 11, 2017 | 0.1050 | 0.1377 | 0.1050 | 0.1225 | 7,604 | +0.01(+11.36%) |
Jul 10, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Jul 06, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Jul 05, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 35,501 | -0.01(-8.33%) |
Jul 03, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Jun 27, 2017 | 0.1100 | 0.1100 | 0.1100 | 1 | +0.00(+0.00%) | |
Jun 26, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,500 | -0.01(-8.33%) |
Jun 23, 2017 | 0.1160 | 0.1200 | 0.1150 | 0.1200 | 11,040 | -0.02(-14.29%) |
Jun 22, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 13,650 | -0.02(-12.50%) |
Jun 20, 2017 | 0.1600 | 0.1600 | 0.1600 | 1 | +0.00(+0.00%) | |
Jun 19, 2017 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 9,593 | +0.01(+6.67%) |
Jun 16, 2017 | 0.1475 | 0.1500 | 0.1300 | 0.1500 | 60,808 | +0.00(+1.69%) |
Jun 15, 2017 | 0.1400 | 0.1475 | 0.1300 | 0.1475 | 42,500 | +0.03(+22.92%) |
Jun 13, 2017 | 0.1200 | 0.1200 | 0.1200 | 20 | +0.02(+20.00%) | |
Jun 12, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
Jun 09, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,782 | -0.00(-2.91%) |
Jun 08, 2017 | 0.1100 | 0.1200 | 0.1000 | 0.1030 | 34,139 | -0.01(-6.36%) |
Jun 07, 2017 | 0.1187 | 0.1187 | 0.1100 | 0.1100 | 15,725 | -0.01(-12.00%) |
Jun 06, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5,640 | -0.00(-2.99%) |
Jun 05, 2017 | 0.1300 | 0.1700 | 0.1288 | 0.1288 | 48,101 | -0.00(-0.88%) |
Jun 02, 2017 | 0.1100 | 0.1890 | 0.1100 | 0.1300 | 104,350 | +0.01(+11.65%) |
Jun 01, 2017 | 0.1100 | 0.1300 | 0.1100 | 0.1164 | 20,935 | +0.00(+0.00%) |
May 31, 2017 | 0.1300 | 0.1300 | 0.1100 | 0.1164 | 22,909 | -0.02(-15.62%) |
May 30, 2017 | 0.1380 | 0.1380 | 0.1316 | 0.1380 | 15,200 | +0.03(+25.45%) |
May 25, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-21.43%) | |
May 24, 2017 | 0.0900 | 0.1499 | 0.0900 | 0.1400 | 141,323 | +0.06(+64.71%) |
May 23, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 27,060 | +0.01(+6.25%) |
May 22, 2017 | 0.0720 | 0.0800 | 0.0647 | 0.0800 | 52,962 | +0.01(+11.11%) |
May 19, 2017 | 0.1150 | 0.1150 | 0.0700 | 0.0720 | 164,487 | -0.04(-37.39%) |
May 18, 2017 | 0.1399 | 0.1399 | 0.1150 | 0.1150 | 39,101 | -0.02(-14.47%) |
May 17, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1344 | 127,030 | -0.01(-7.28%) |
May 16, 2017 | 0.1943 | 0.1943 | 0.1450 | 0.1450 | 209,421 | -0.04(-19.44%) |
May 15, 2017 | 0.2250 | 0.2454 | 0.1600 | 0.1800 | 419,343 | -0.04(-16.94%) |
May 12, 2017 | 0.1700 | 0.2200 | 0.1600 | 0.2167 | 853,833 | +0.06(+35.44%) |
May 11, 2017 | 0.1450 | 0.1700 | 0.1450 | 0.1600 | 474,739 | +0.00(+0.00%) |
May 10, 2017 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 366,508 | +0.01(+6.67%) |
May 09, 2017 | 0.1510 | 0.1550 | 0.1500 | 0.1500 | 552,612 | -0.00(-1.64%) |
May 08, 2017 | 0.1500 | 0.1525 | 0.1400 | 0.1525 | 330,510 | +0.00(+1.67%) |
May 05, 2017 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 238,560 | +0.00(+0.00%) |
May 04, 2017 | 0.1449 | 0.1500 | 0.1355 | 0.1500 | 693,669 | +0.01(+7.14%) |
May 03, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 94,267 | +0.01(+7.69%) |
May 02, 2017 | 0.1654 | 0.1700 | 0.1300 | 0.1300 | 18,300 | -0.04(-23.53%) |