Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.3657 | 0.3777 | 0.3499 | 0.3500 | 21,290 | -0.03(-6.67%) |
Oct 30, 2017 | 0.3700 | 0.3819 | 0.3650 | 0.3750 | 20,284 | +0.01(+1.35%) |
Oct 27, 2017 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 147,378 | +0.02(+5.71%) |
Oct 26, 2017 | 0.3550 | 0.3550 | 0.3228 | 0.3500 | 78,020 | -0.01(-2.78%) |
Oct 25, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 61,677 | -0.01(-1.37%) |
Oct 24, 2017 | 0.3950 | 0.3950 | 0.3300 | 0.3650 | 137,566 | -0.04(-8.75%) |
Oct 23, 2017 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 65,448 | +0.00(+0.25%) |
Oct 20, 2017 | 0.3900 | 0.3990 | 0.3900 | 0.3990 | 21,486 | -0.00(-0.23%) |
Oct 19, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.3999 | 13,210 | -0.00(-0.03%) |
Oct 18, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 17,717 | +0.02(+5.26%) |
Oct 17, 2017 | 0.3675 | 0.3800 | 0.3650 | 0.3800 | 79,612 | +0.02(+4.11%) |
Oct 16, 2017 | 0.3650 | 0.3675 | 0.3500 | 0.3650 | 27,166 | -0.01(-1.35%) |
Oct 13, 2017 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 149,693 | +0.05(+15.62%) |
Oct 12, 2017 | 0.3697 | 0.3697 | 0.3000 | 0.3200 | 14,950 | +0.00(+0.00%) |
Oct 11, 2017 | 0.3300 | 0.3397 | 0.3110 | 0.3200 | 17,800 | -0.01(-3.03%) |
Oct 10, 2017 | 0.3300 | 0.3395 | 0.3100 | 0.3300 | 66,370 | +0.00(+0.00%) |
Oct 09, 2017 | 0.3700 | 0.3700 | 0.3200 | 0.3300 | 65,169 | -0.04(-10.81%) |
Oct 06, 2017 | 0.3510 | 0.3700 | 0.3450 | 0.3700 | 85,071 | +0.02(+5.71%) |
Oct 05, 2017 | 0.3100 | 0.3550 | 0.3005 | 0.3500 | 111,873 | +0.04(+12.90%) |
Oct 04, 2017 | 0.3005 | 0.3150 | 0.3005 | 0.3100 | 3,000 | +0.00(+1.56%) |
Oct 03, 2017 | 0.3200 | 0.3250 | 0.3005 | 0.3053 | 57,911 | -0.01(-4.61%) |
Oct 02, 2017 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 17,095 | +0.01(+3.23%) |
Sep 29, 2017 | 0.3025 | 0.3150 | 0.3025 | 0.3100 | 55,515 | -0.01(-3.13%) |
Sep 28, 2017 | 0.2900 | 0.3274 | 0.2900 | 0.3200 | 239,828 | +0.01(+1.59%) |
Sep 27, 2017 | 0.3150 | 0.3300 | 0.3000 | 0.3150 | 60,947 | -0.01(-1.59%) |
Sep 26, 2017 | 0.3049 | 0.3500 | 0.2620 | 0.3201 | 159,171 | +0.02(+5.30%) |
Sep 25, 2017 | 0.3150 | 0.3300 | 0.2970 | 0.3040 | 87,495 | -0.03(-7.88%) |
Sep 22, 2017 | 0.3300 | 0.3489 | 0.3101 | 0.3300 | 32,487 | +0.01(+3.13%) |
Sep 21, 2017 | 0.3200 | 0.3500 | 0.3101 | 0.3200 | 118,252 | -0.02(-5.88%) |
Sep 20, 2017 | 0.3750 | 0.3750 | 0.3150 | 0.3400 | 237,841 | -0.03(-9.33%) |
Sep 19, 2017 | 0.3201 | 0.3750 | 0.3100 | 0.3750 | 159,893 | +0.07(+20.97%) |
Sep 18, 2017 | 0.2902 | 0.3200 | 0.2550 | 0.3100 | 289,351 | +0.01(+4.20%) |
Sep 15, 2017 | 0.3275 | 0.3395 | 0.2900 | 0.2975 | 161,569 | -0.03(-9.85%) |
Sep 14, 2017 | 0.2476 | 0.3300 | 0.2401 | 0.3300 | 392,288 | +0.07(+27.41%) |
Sep 13, 2017 | 0.2450 | 0.2600 | 0.2350 | 0.2590 | 243,782 | +0.02(+7.87%) |
Sep 12, 2017 | 0.2499 | 0.2500 | 0.2000 | 0.2401 | 276,994 | -0.01(-3.96%) |
Sep 11, 2017 | 0.1950 | 0.2500 | 0.1926 | 0.2500 | 546,307 | +0.06(+29.87%) |
Sep 08, 2017 | 0.1750 | 0.1950 | 0.1710 | 0.1925 | 545,378 | +0.01(+6.94%) |
Sep 07, 2017 | 0.1690 | 0.1800 | 0.1550 | 0.1800 | 239,388 | +0.02(+16.13%) |
Sep 06, 2017 | 0.1313 | 0.1625 | 0.1250 | 0.1550 | 238,021 | +0.02(+19.23%) |
Sep 05, 2017 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 101,635 | -0.01(-4.06%) |
Sep 01, 2017 | 0.1649 | 0.1649 | 0.1150 | 0.1355 | 364,355 | -0.02(-15.31%) |
Aug 31, 2017 | 0.1749 | 0.1749 | 0.1550 | 0.1600 | 131,745 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1575 | 0.1765 | 0.1550 | 0.1600 | 114,947 | +0.00(+3.16%) |
Aug 29, 2017 | 0.1520 | 0.1785 | 0.1520 | 0.1551 | 16,594 | -0.01(-6.00%) |
Aug 28, 2017 | 0.1625 | 0.1650 | 0.1598 | 0.1650 | 101,182 | +0.00(+2.39%) |
Aug 25, 2017 | 0.1850 | 0.1850 | 0.1500 | 0.1612 | 248,064 | -0.02(-9.21%) |
Aug 24, 2017 | 0.1850 | 0.1900 | 0.1610 | 0.1775 | 165,917 | -0.01(-6.58%) |
Aug 23, 2017 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 36,703 | +0.00(+0.00%) |
Aug 22, 2017 | 0.1694 | 0.2000 | 0.1694 | 0.1900 | 234,321 | +0.02(+8.57%) |
Aug 21, 2017 | 0.1900 | 0.1900 | 0.1700 | 0.1750 | 44,330 | -0.01(-7.85%) |
Aug 18, 2017 | 0.1890 | 0.1974 | 0.1692 | 0.1899 | 24,963 | -0.01(-3.11%) |
Aug 17, 2017 | 0.1789 | 0.1960 | 0.1700 | 0.1960 | 81,472 | +0.02(+9.56%) |
Aug 16, 2017 | 0.1800 | 0.1980 | 0.1692 | 0.1789 | 381,370 | -0.00(-0.61%) |
Aug 15, 2017 | 0.2050 | 0.2050 | 0.1660 | 0.1800 | 71,082 | -0.01(-6.25%) |
Aug 14, 2017 | 0.2150 | 0.2181 | 0.1920 | 0.1920 | 36,500 | -0.01(-4.00%) |
Aug 11, 2017 | 0.2000 | 0.2040 | 0.1920 | 0.2000 | 43,362 | -0.00(-1.23%) |
Aug 10, 2017 | 0.2000 | 0.2075 | 0.2000 | 0.2025 | 33,016 | +0.00(+1.25%) |
Aug 09, 2017 | 0.2100 | 0.2100 | 0.1850 | 0.2000 | 154,600 | -0.02(-9.09%) |
Aug 08, 2017 | 0.2079 | 0.2300 | 0.1900 | 0.2200 | 47,765 | +0.01(+5.86%) |
Aug 07, 2017 | 0.2390 | 0.2390 | 0.1650 | 0.2078 | 172,201 | -0.02(-10.23%) |
Aug 04, 2017 | 0.2495 | 0.2627 | 0.1910 | 0.2315 | 340,980 | -0.01(-3.54%) |
Aug 03, 2017 | 0.1605 | 0.2480 | 0.1500 | 0.2400 | 384,429 | +0.09(+64.95%) |
Aug 02, 2017 | 0.1430 | 0.1580 | 0.1351 | 0.1455 | 399,305 | +0.01(+3.93%) |