Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2692 | 0.2728 | 0.2505 | 0.2505 | 2,679,202 | -0.02(-7.97%) |
Oct 30, 2017 | 0.2650 | 0.2750 | 0.2630 | 0.2722 | 2,140,027 | +0.01(+2.72%) |
Oct 27, 2017 | 0.2702 | 0.2770 | 0.2650 | 0.2650 | 2,802,349 | -0.02(-7.73%) |
Oct 26, 2017 | 0.2650 | 0.2872 | 0.2550 | 0.2872 | 2,513,218 | +0.02(+6.33%) |
Oct 25, 2017 | 0.2710 | 0.2800 | 0.2650 | 0.2701 | 2,192,328 | +0.00(+0.04%) |
Oct 24, 2017 | 0.2726 | 0.2900 | 0.2700 | 0.2700 | 3,064,419 | -0.02(-6.35%) |
Oct 23, 2017 | 0.2800 | 0.2990 | 0.2746 | 0.2883 | 2,190,493 | -0.01(-2.24%) |
Oct 20, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2949 | 2,704,996 | +0.00(+1.69%) |
Oct 19, 2017 | 0.2650 | 0.3080 | 0.2597 | 0.2900 | 4,584,840 | +0.02(+7.41%) |
Oct 18, 2017 | 0.2720 | 0.2820 | 0.2620 | 0.2700 | 2,957,650 | -0.02(-5.46%) |
Oct 17, 2017 | 0.2930 | 0.2960 | 0.2760 | 0.2856 | 3,437,975 | -0.01(-4.77%) |
Oct 16, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2999 | 2,264,278 | +0.01(+2.35%) |
Oct 13, 2017 | 0.2980 | 0.3080 | 0.2900 | 0.2930 | 2,231,225 | +0.00(+1.21%) |
Oct 12, 2017 | 0.3000 | 0.3050 | 0.2819 | 0.2895 | 5,412,096 | -0.02(-7.06%) |
Oct 11, 2017 | 0.3500 | 0.3500 | 0.3050 | 0.3115 | 7,611,197 | -0.04(-11.00%) |
Oct 10, 2017 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 1,909,757 | +0.00(+1.01%) |
Oct 09, 2017 | 0.3700 | 0.3735 | 0.3420 | 0.3465 | 4,284,280 | -0.03(-8.82%) |
Oct 06, 2017 | 0.3790 | 0.3850 | 0.3750 | 0.3800 | 2,559,984 | +0.00(+0.00%) |
Oct 05, 2017 | 0.3800 | 0.3910 | 0.3750 | 0.3800 | 4,415,941 | -0.00(-0.60%) |
Oct 04, 2017 | 0.3723 | 0.3950 | 0.3576 | 0.3823 | 6,298,713 | +0.01(+4.03%) |
Oct 03, 2017 | 0.3589 | 0.3825 | 0.3550 | 0.3675 | 4,428,797 | -0.00(-0.68%) |
Oct 02, 2017 | 0.3261 | 0.3700 | 0.3261 | 0.3700 | 4,890,985 | +0.02(+5.71%) |
Sep 29, 2017 | 0.3495 | 0.3850 | 0.3400 | 0.3500 | 6,464,154 | -0.01(-2.10%) |
Sep 28, 2017 | 0.3600 | 0.3748 | 0.3492 | 0.3575 | 6,244,417 | +0.00(+1.02%) |
Sep 27, 2017 | 0.3600 | 0.3770 | 0.3400 | 0.3539 | 8,238,431 | -0.03(-7.36%) |
Sep 26, 2017 | 0.3900 | 0.3997 | 0.3700 | 0.3820 | 10,661,330 | -0.01(-2.58%) |
Sep 25, 2017 | 0.3950 | 0.4290 | 0.3801 | 0.3921 | 12,859,192 | +0.00(+0.54%) |
Sep 22, 2017 | 0.3901 | 0.4299 | 0.3500 | 0.3900 | 22,072,920 | +0.02(+4.98%) |
Sep 21, 2017 | 0.4500 | 0.4750 | 0.3700 | 0.3715 | 39,193,756 | -0.11(-22.26%) |
Sep 20, 2017 | 0.3500 | 0.6200 | 0.3420 | 0.4779 | 99,081,536 | +0.14(+42.66%) |
Sep 19, 2017 | 0.2599 | 0.3751 | 0.2596 | 0.3350 | 39,307,112 | +0.06(+20.07%) |
Sep 18, 2017 | 0.2290 | 0.2790 | 0.2250 | 0.2790 | 18,140,552 | +0.04(+17.92%) |
Sep 15, 2017 | 0.2356 | 0.2520 | 0.2200 | 0.2366 | 20,324,252 | -0.02(-6.30%) |
Sep 14, 2017 | 0.2545 | 0.2700 | 0.2300 | 0.2525 | 24,209,880 | -0.02(-8.18%) |
Sep 13, 2017 | 0.2700 | 0.2800 | 0.2300 | 0.2750 | 38,452,936 | +0.05(+20.24%) |
Sep 12, 2017 | 0.2001 | 0.2650 | 0.2001 | 0.2287 | 28,446,838 | +0.03(+17.64%) |
Sep 11, 2017 | 0.1990 | 0.2080 | 0.1900 | 0.1944 | 7,735,382 | -0.02(-10.04%) |
Sep 08, 2017 | 0.2240 | 0.2284 | 0.2000 | 0.2161 | 8,272,113 | -0.01(-6.08%) |
Sep 07, 2017 | 0.2316 | 0.2467 | 0.2200 | 0.2301 | 10,913,989 | -0.06(-19.83%) |
Sep 06, 2017 | 0.2798 | 0.3350 | 0.2700 | 0.2870 | 14,660,656 | -0.03(-10.62%) |
Sep 05, 2017 | 0.2701 | 0.3577 | 0.2701 | 0.3211 | 16,844,668 | +0.04(+14.68%) |
Sep 01, 2017 | 0.3349 | 0.3579 | 0.2602 | 0.2800 | 39,422,468 | +0.09(+48.07%) |
Aug 31, 2017 | 0.1800 | 0.1900 | 0.1756 | 0.1891 | 3,753,182 | +0.01(+3.56%) |
Aug 30, 2017 | 0.1860 | 0.1925 | 0.1850 | 0.1826 | 2,954,965 | -0.01(-6.36%) |
Aug 29, 2017 | 0.1850 | 0.1985 | 0.1811 | 0.1950 | 4,928,099 | -0.01(-2.50%) |
Aug 28, 2017 | 0.1900 | 0.2000 | 0.1866 | 0.2000 | 5,275,201 | +0.00(+2.15%) |
Aug 25, 2017 | 0.1910 | 0.1975 | 0.1834 | 0.1958 | 5,762,386 | +0.01(+7.05%) |
Aug 24, 2017 | 0.1985 | 0.2021 | 0.1530 | 0.1829 | 23,863,280 | -0.08(-31.45%) |
Aug 23, 2017 | 0.2664 | 0.2700 | 0.2561 | 0.2668 | 3,374,749 | -0.00(-1.19%) |
Aug 22, 2017 | 0.2620 | 0.2700 | 0.2600 | 0.2700 | 3,863,772 | +0.02(+8.00%) |
Aug 21, 2017 | 0.2788 | 0.2789 | 0.2500 | 0.2500 | 5,841,366 | -0.03(-10.71%) |
Aug 18, 2017 | 0.2800 | 0.2836 | 0.2530 | 0.2800 | 6,063,375 | +0.00(+0.90%) |
Aug 17, 2017 | 0.2987 | 0.3000 | 0.2775 | 0.2775 | 4,914,955 | -0.03(-10.80%) |
Aug 16, 2017 | 0.3105 | 0.3200 | 0.2963 | 0.3111 | 5,211,516 | +0.01(+3.70%) |
Aug 15, 2017 | 0.3133 | 0.3198 | 0.3000 | 0.3000 | 3,770,820 | -0.01(-4.46%) |
Aug 14, 2017 | 0.3000 | 0.3050 | 0.3140 | 2,759,441 | +0.01(+4.67%) | |
Aug 11, 2017 | 0.3200 | 0.3222 | 0.2750 | 0.3000 | 6,086,434 | -0.02(-6.25%) |
Aug 10, 2017 | 0.3400 | 0.3418 | 0.3157 | 0.3200 | 5,445,641 | -0.02(-5.52%) |
Aug 09, 2017 | 0.3400 | 0.3467 | 0.3300 | 0.3387 | 3,081,770 | -0.00(-0.38%) |
Aug 08, 2017 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 4,052,493 | -0.00(-0.38%) |
Aug 07, 2017 | 0.3587 | 0.3587 | 0.3350 | 0.3413 | 4,670,224 | -0.02(-4.32%) |
Aug 04, 2017 | 0.3530 | 0.3649 | 0.3530 | 0.3567 | 2,659,140 | +0.01(+1.91%) |
Aug 03, 2017 | 0.3646 | 0.3649 | 0.3500 | 0.3500 | 2,804,197 | -0.01(-2.23%) |
Aug 02, 2017 | 0.3560 | 0.3671 | 0.3500 | 0.3580 | 3,286,899 | +0.01(+1.56%) |