Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0540 | 0.0550 | 0.0480 | 0.0520 | 195,774 | +0.00(+1.86%) |
Oct 30, 2017 | 0.0549 | 0.0550 | 0.0481 | 0.0510 | 122,632 | +0.00(+2.10%) |
Oct 27, 2017 | 0.0510 | 0.0510 | 0.0450 | 0.0500 | 139,010 | -0.00(-1.77%) |
Oct 26, 2017 | 0.0490 | 0.0510 | 0.0460 | 0.0509 | 204,147 | +0.00(+6.04%) |
Oct 25, 2017 | 0.0490 | 0.0510 | 0.0480 | 0.0480 | 230,225 | -0.00(-0.21%) |
Oct 24, 2017 | 0.0520 | 0.0520 | 0.0469 | 0.0481 | 68,714 | -0.00(-4.75%) |
Oct 23, 2017 | 0.0503 | 0.0549 | 0.0485 | 0.0505 | 176,811 | -0.00(-2.23%) |
Oct 20, 2017 | 0.0520 | 0.0520 | 0.0485 | 0.0517 | 49,400 | -0.00(-0.67%) |
Oct 19, 2017 | 0.0520 | 0.0520 | 0.0467 | 0.0520 | 194,610 | +0.00(+0.00%) |
Oct 18, 2017 | 0.0465 | 0.0550 | 0.0450 | 0.0520 | 230,672 | +0.01(+11.83%) |
Oct 17, 2017 | 0.0461 | 0.0525 | 0.0461 | 0.0465 | 141,969 | +0.00(+0.43%) |
Oct 16, 2017 | 0.0483 | 0.0515 | 0.0462 | 0.0463 | 97,846 | -0.00(-4.14%) |
Oct 13, 2017 | 0.0483 | 0.0483 | 0.0460 | 0.0483 | 84,350 | +0.00(+3.32%) |
Oct 12, 2017 | 0.0497 | 0.0500 | 0.0451 | 0.0467 | 244,300 | -0.00(-6.50%) |
Oct 11, 2017 | 0.0524 | 0.0524 | 0.0481 | 0.0500 | 126,270 | -0.00(-2.15%) |
Oct 10, 2017 | 0.0511 | 0.0594 | 0.0511 | 0.0511 | 399,568 | -0.00(-1.99%) |
Oct 09, 2017 | 0.0542 | 0.0546 | 0.0518 | 0.0521 | 328,245 | -0.00(-4.15%) |
Oct 06, 2017 | 0.0575 | 0.0579 | 0.0540 | 0.0544 | 443,898 | -0.00(-1.09%) |
Oct 05, 2017 | 0.0580 | 0.0580 | 0.0541 | 0.0550 | 54,503 | +0.00(+3.38%) |
Oct 04, 2017 | 0.0550 | 0.0580 | 0.0532 | 0.0532 | 176,846 | -0.00(-5.42%) |
Oct 03, 2017 | 0.0585 | 0.0585 | 0.0550 | 0.0563 | 117,398 | +0.00(+0.80%) |
Oct 02, 2017 | 0.0589 | 0.0589 | 0.0550 | 0.0558 | 115,397 | +0.00(+1.46%) |
Sep 29, 2017 | 0.0548 | 0.0550 | 0.0526 | 0.0550 | 133,141 | +0.00(+4.56%) |
Sep 28, 2017 | 0.0585 | 0.0589 | 0.0522 | 0.0526 | 493,235 | -0.00(-4.36%) |
Sep 27, 2017 | 0.0520 | 0.0550 | 417,129 | -0.00(-2.37%) | ||
Sep 26, 2017 | 0.0539 | 0.0579 | 0.0539 | 0.0563 | 136,042 | +0.00(+5.70%) |
Sep 25, 2017 | 0.0579 | 0.0595 | 0.0525 | 0.0533 | 295,665 | -0.00(-7.14%) |
Sep 22, 2017 | 0.0520 | 0.0580 | 0.0520 | 0.0574 | 147,911 | +0.01(+14.34%) |
Sep 21, 2017 | 0.0550 | 0.0595 | 0.0502 | 0.0502 | 211,602 | -0.00(-7.72%) |
Sep 20, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0544 | 321,195 | +0.00(+8.80%) |
Sep 19, 2017 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 49,322 | +0.00(+0.00%) |
Sep 18, 2017 | 0.0498 | 0.0500 | 0.0470 | 0.0500 | 436,519 | +0.00(+1.01%) |
Sep 15, 2017 | 0.0489 | 0.0500 | 0.0391 | 0.0495 | 521,544 | +0.01(+17.58%) |
Sep 14, 2017 | 0.0465 | 0.0470 | 0.0421 | 0.0421 | 114,439 | -0.00(-6.44%) |
Sep 13, 2017 | 0.0449 | 0.0490 | 0.0449 | 0.0450 | 168,921 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0520 | 0.0520 | 0.0400 | 0.0450 | 134,859 | +0.00(+12.50%) |
Sep 11, 2017 | 0.0391 | 0.0405 | 0.0391 | 0.0400 | 46,821 | +0.00(+0.27%) |
Sep 08, 2017 | 0.0400 | 0.0450 | 0.0391 | 0.0399 | 102,027 | -0.00(-0.27%) |
Sep 07, 2017 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 214,744 | -0.00(-4.76%) |
Sep 06, 2017 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 408,635 | -0.00(-2.33%) |
Sep 05, 2017 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 133,618 | -0.00(-1.04%) |
Sep 01, 2017 | 0.0420 | 0.0442 | 0.0420 | 0.0435 | 168,914 | +0.00(+1.05%) |
Aug 31, 2017 | 0.0451 | 0.0451 | 0.0420 | 0.0430 | 78,887 | +0.00(+0.67%) |
Aug 30, 2017 | 0.0420 | 0.0455 | 0.0420 | 0.0427 | 113,192 | +0.00(+1.70%) |
Aug 29, 2017 | 0.0445 | 0.0455 | 0.0420 | 0.0420 | 149,786 | -0.00(-5.62%) |
Aug 28, 2017 | 0.0449 | 0.0479 | 0.0420 | 0.0445 | 212,205 | +0.00(+2.42%) |
Aug 25, 2017 | 0.0420 | 0.0435 | 0.0391 | 0.0435 | 132,620 | +0.00(+11.13%) |
Aug 24, 2017 | 0.0401 | 0.0450 | 0.0391 | 0.0391 | 468,609 | -0.01(-12.13%) |
Aug 23, 2017 | 0.0398 | 0.0480 | 0.0380 | 0.0445 | 598,160 | +0.01(+13.21%) |
Aug 22, 2017 | 0.0400 | 0.0419 | 0.0370 | 0.0393 | 236,556 | -0.00(-1.49%) |
Aug 21, 2017 | 0.0395 | 0.0405 | 0.0352 | 0.0399 | 224,681 | +0.00(+1.01%) |
Aug 18, 2017 | 0.0370 | 0.0405 | 0.0370 | 0.0395 | 41,742 | -0.00(-1.25%) |
Aug 17, 2017 | 0.0390 | 0.0420 | 0.0333 | 0.0400 | 765,174 | +0.00(+0.76%) |
Aug 16, 2017 | 0.0392 | 0.0397 | 0.0392 | 0.0397 | 133,519 | +0.00(+1.25%) |
Aug 15, 2017 | 0.0401 | 0.0401 | 0.0390 | 0.0392 | 116,372 | -0.00(-4.16%) |
Aug 14, 2017 | 0.0410 | 0.0418 | 0.0409 | 0.0409 | 359,000 | +0.00(+0.02%) |
Aug 11, 2017 | 0.0435 | 0.0483 | 0.0390 | 0.0409 | 325,269 | -0.01(-15.50%) |
Aug 10, 2017 | 0.0488 | 0.0488 | 0.0467 | 0.0484 | 69,050 | +0.00(+7.56%) |
Aug 09, 2017 | 0.0500 | 0.0500 | 0.0430 | 0.0450 | 246,917 | -0.01(-10.00%) |
Aug 08, 2017 | 0.0483 | 0.0500 | 0.0441 | 0.0500 | 69,750 | +0.00(+1.46%) |
Aug 07, 2017 | 0.0520 | 0.0537 | 0.0440 | 0.0493 | 75,333 | -0.00(-5.42%) |
Aug 04, 2017 | 0.0424 | 0.0521 | 0.0423 | 0.0521 | 257,490 | +0.01(+18.84%) |
Aug 03, 2017 | 0.0441 | 0.0469 | 0.0438 | 0.0438 | 124,492 | -0.00(-5.82%) |
Aug 02, 2017 | 0.0470 | 0.0490 | 0.0435 | 0.0466 | 224,868 | -0.00(-1.17%) |