Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.7000 | 0.7400 | 0.6722 | 0.7100 | 116,834 | +0.02(+2.90%) |
Aug 30, 2017 | 0.8000 | 0.8000 | 0.5670 | 0.6900 | 386,987 | -0.11(-13.75%) |
Aug 29, 2017 | 0.9000 | 1.090 | 0.7100 | 0.8000 | 332,546 | -0.24(-23.08%) |
Aug 28, 2017 | 1.190 | 1.200 | 0.8500 | 1.040 | 273,735 | -0.16(-12.97%) |
Aug 25, 2017 | 1.230 | 1.400 | 1.070 | 1.195 | 190,443 | -0.01(-1.24%) |
Aug 24, 2017 | 0.9900 | 1.270 | 0.8110 | 1.210 | 656,985 | +0.19(+18.63%) |
Aug 23, 2017 | 1.770 | 1.830 | 0.9000 | 1.020 | 696,666 | -0.75(-42.37%) |
Aug 22, 2017 | 2.100 | 2.140 | 1.720 | 1.770 | 428,523 | -0.37(-17.29%) |
Aug 21, 2017 | 1.640 | 2.250 | 1.620 | 2.140 | 672,649 | +0.50(+30.49%) |
Aug 18, 2017 | 1.410 | 1.650 | 1.140 | 1.640 | 405,897 | +0.25(+17.99%) |
Aug 17, 2017 | 1.400 | 1.640 | 1.280 | 1.390 | 395,354 | -0.01(-0.71%) |
Aug 16, 2017 | 1.065 | 1.400 | 1.050 | 1.400 | 393,460 | +0.35(+33.33%) |
Aug 15, 2017 | 0.9400 | 1.190 | 0.8500 | 1.050 | 431,872 | +0.15(+16.67%) |
Aug 14, 2017 | 0.8000 | 0.9100 | 0.6500 | 0.9000 | 115,943 | +0.11(+13.92%) |
Aug 11, 2017 | 0.9000 | 0.9100 | 0.5100 | 0.7900 | 393,721 | -0.11(-12.22%) |
Aug 10, 2017 | 0.6000 | 0.9300 | 0.6000 | 0.9000 | 250,941 | +0.31(+52.39%) |
Aug 09, 2017 | 0.7150 | 0.7150 | 0.4700 | 0.5906 | 296,036 | -0.11(-15.63%) |
Aug 08, 2017 | 0.5500 | 0.7750 | 0.5500 | 0.7000 | 529,338 | +0.15(+27.27%) |
Aug 07, 2017 | 0.3800 | 0.5500 | 0.3600 | 0.5500 | 318,479 | +0.15(+37.50%) |
Aug 04, 2017 | 0.4000 | 0.4000 | 0.3300 | 0.4000 | 151,187 | +0.02(+5.26%) |
Aug 03, 2017 | 0.3200 | 0.3890 | 0.2800 | 0.3800 | 312,768 | +0.07(+22.58%) |
Aug 02, 2017 | 0.2600 | 0.3300 | 0.2600 | 0.3100 | 311,410 | +0.04(+14.81%) |
Aug 01, 2017 | 0.2000 | 0.2742 | 0.2000 | 0.2700 | 159,589 | +0.06(+28.63%) |
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%) |