Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 677,581 | +0.00(+0.00%) |
Oct 30, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 689,582 | -0.01(-5.56%) |
Oct 27, 2017 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 794,963 | -0.01(-2.70%) |
Oct 26, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 1,095,544 | +0.00(+0.00%) |
Oct 25, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 695,583 | -0.01(-2.63%) |
Oct 24, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 591,276 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 1,156,691 | -0.01(-2.56%) |
Oct 20, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 595,394 | +0.00(+0.00%) |
Oct 19, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 801,169 | +0.01(+5.41%) |
Oct 18, 2017 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 541,014 | -0.01(-5.13%) |
Oct 17, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 752,667 | +0.00(+0.00%) |
Oct 16, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 665,997 | +0.00(+0.00%) |
Oct 13, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 639,716 | -0.01(-2.50%) |
Oct 12, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 1,154,631 | +0.01(+2.56%) |
Oct 11, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.1950 | 2,642,654 | +0.00(+0.00%) |
Oct 10, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.1950 | 1,245,304 | +0.01(+5.41%) |
Oct 06, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 594,092 | +0.01(+2.78%) |
Oct 04, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 690,200 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1850 | 0.1900 | 0.1750 | 0.1800 | 535,438 | -0.01(-2.70%) |
Oct 02, 2017 | 0.1850 | 0.1850 | 0.1750 | 0.1850 | 638,448 | -0.01(-2.63%) |
Sep 29, 2017 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 158,906 | +0.00(+0.00%) |
Sep 28, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 264,277 | +0.01(+2.70%) |
Sep 27, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 931,276 | -0.01(-5.13%) |
Sep 26, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.1950 | 577,038 | +0.01(+2.63%) |
Sep 25, 2017 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 246,210 | +0.00(+0.00%) |
Sep 22, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 468,943 | -0.01(-2.56%) |
Sep 21, 2017 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 290,222 | +0.01(+2.63%) |
Sep 20, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 620,850 | +0.00(+0.00%) |
Sep 19, 2017 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 432,597 | +0.00(+0.00%) |
Sep 18, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 1,543,835 | -0.01(-2.56%) |
Sep 15, 2017 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 1,866,043 | -0.01(-2.50%) |
Sep 14, 2017 | 0.1850 | 0.2050 | 0.1800 | 0.2000 | 2,451,681 | +0.02(+8.11%) |
Sep 13, 2017 | 0.1650 | 0.1900 | 0.1650 | 0.1850 | 2,336,185 | +0.02(+15.62%) |
Sep 12, 2017 | 0.1550 | 0.1800 | 0.1550 | 0.1600 | 794,473 | +0.01(+3.23%) |
Sep 11, 2017 | 0.1500 | 0.1600 | 0.1450 | 0.1550 | 513,400 | +0.01(+3.33%) |
Sep 08, 2017 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 307,406 | +0.01(+3.45%) |
Sep 07, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 108,421 | +0.00(+3.57%) |
Sep 06, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 150,173 | -0.00(-3.45%) |
Sep 05, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 435,454 | +0.00(+0.00%) |
Sep 01, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-6.45%) | |
Aug 31, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 677,656 | +0.01(+10.71%) |
Aug 30, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 206,919 | +0.01(+3.70%) |
Aug 29, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 308,816 | +0.00(+0.00%) |
Aug 28, 2017 | 0.1350 | 0.1450 | 0.1250 | 0.1350 | 368,935 | +0.01(+8.00%) |
Aug 25, 2017 | 0.1200 | 0.1350 | 0.1200 | 0.1250 | 535,084 | +0.01(+4.17%) |
Aug 24, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 385,501 | -0.02(-14.29%) |
Aug 23, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 286,822 | +0.01(+3.70%) |
Aug 22, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 373,028 | +0.00(+0.00%) |
Aug 21, 2017 | 0.1500 | 0.1600 | 0.1350 | 0.1350 | 2,879,265 | +0.00(+0.00%) |
Aug 18, 2017 | 0.1100 | 0.1350 | 0.1100 | 0.1350 | 916,891 | +0.02(+12.50%) |
Aug 17, 2017 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 273,341 | +0.00(+4.35%) |
Aug 16, 2017 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 218,263 | -0.00(-4.17%) |
Aug 15, 2017 | 0.1200 | 0.1200 | 0.0550 | 0.1200 | 1,409,175 | +0.00(+4.35%) |
Aug 14, 2017 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 278,063 | -0.01(-8.00%) |
Aug 11, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 44,608 | +0.00(+0.00%) |
Aug 10, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 44,894 | +0.00(+0.00%) |
Aug 09, 2017 | 0.1350 | 0.1350 | 0.1200 | 0.1250 | 152,913 | -0.01(-3.85%) |
Aug 08, 2017 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 353,999 | +0.00(+0.00%) |
Aug 04, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Aug 03, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 231,128 | +0.00(+0.00%) |
Aug 02, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 287,536 | -0.01(-7.14%) |