Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2041 | 0.2100 | 0.1900 | 0.2010 | 137,429 | -0.01(-3.46%) |
Nov 29, 2017 | 0.2120 | 0.2250 | 0.1930 | 0.2082 | 210,461 | +0.01(+5.26%) |
Nov 28, 2017 | 0.1920 | 0.2127 | 0.1920 | 0.1978 | 389,571 | +0.00(+1.96%) |
Nov 27, 2017 | 0.1985 | 0.1826 | 0.1940 | 244,439 | +0.00(+1.57%) | |
Nov 24, 2017 | 0.2000 | 0.2050 | 0.1811 | 0.1910 | 160,889 | -0.02(-10.66%) |
Nov 22, 2017 | 0.2130 | 0.2158 | 0.1980 | 0.2138 | 71,942 | +0.00(+0.28%) |
Nov 21, 2017 | 0.2165 | 0.2240 | 0.2000 | 0.2132 | 124,206 | +0.01(+2.50%) |
Nov 20, 2017 | 0.2059 | 0.2241 | 0.2015 | 0.2080 | 286,460 | +0.01(+6.83%) |
Nov 17, 2017 | 0.1816 | 0.1970 | 0.1700 | 0.1947 | 119,502 | +0.00(+2.04%) |
Nov 16, 2017 | 0.2200 | 0.2300 | 0.1850 | 0.1908 | 166,335 | -0.02(-9.14%) |
Nov 15, 2017 | 0.1845 | 0.2204 | 0.1700 | 0.2100 | 521,487 | +0.02(+13.09%) |
Nov 14, 2017 | 0.1900 | 0.1900 | 0.1630 | 0.1857 | 341,452 | +0.01(+6.72%) |
Nov 13, 2017 | 0.1700 | 0.1860 | 0.1600 | 0.1740 | 210,982 | +0.02(+11.68%) |
Nov 10, 2017 | 0.1478 | 0.1588 | 0.1400 | 0.1558 | 685,229 | +0.01(+5.27%) |
Nov 09, 2017 | 0.1631 | 0.1720 | 0.1398 | 0.1480 | 297,129 | -0.02(-12.99%) |
Nov 08, 2017 | 0.1400 | 0.1934 | 0.1400 | 0.1701 | 1,063,939 | +0.04(+29.75%) |
Nov 07, 2017 | 0.1107 | 0.1381 | 0.1072 | 0.1311 | 702,533 | +0.03(+31.10%) |
Nov 06, 2017 | 0.1105 | 0.1105 | 0.0999 | 0.1000 | 25,015 | -0.01(-7.15%) |
Nov 03, 2017 | 0.1100 | 0.1100 | 0.1077 | 0.1077 | 13,526 | +0.00(+1.60%) |
Nov 02, 2017 | 0.0987 | 0.1060 | 0.0987 | 0.1060 | 42,498 | +0.01(+5.53%) |
Nov 01, 2017 | 0.1000 | 0.1059 | 0.0944 | 0.1004 | 60,160 | -0.00(-1.52%) |
Oct 31, 2017 | 0.0945 | 0.1020 | 0.0945 | 0.1020 | 39,716 | +0.00(+2.10%) |
Oct 30, 2017 | 0.0905 | 0.0999 | 0.0880 | 0.0999 | 20,250 | +0.01(+9.90%) |
Oct 27, 2017 | 0.0944 | 0.0944 | 0.0909 | 0.0909 | 20,025 | -0.00(-3.91%) |
Oct 26, 2017 | 0.0962 | 0.1000 | 0.0946 | 0.0946 | 4,838 | -0.00(-3.47%) |
Oct 25, 2017 | 0.1000 | 0.1000 | 0.0965 | 0.0980 | 53,210 | -0.00(-4.48%) |
Oct 24, 2017 | 0.1053 | 0.1053 | 0.0900 | 0.1026 | 19,064 | +0.00(+5.12%) |
Oct 23, 2017 | 0.1060 | 0.1060 | 0.0938 | 0.0976 | 38,051 | -0.01(-7.05%) |
Oct 20, 2017 | 0.1083 | 0.1091 | 0.0990 | 0.1050 | 209,058 | -0.00(-1.13%) |
Oct 19, 2017 | 0.1070 | 0.1139 | 0.1000 | 0.1062 | 20,394 | +0.00(+3.81%) |
Oct 18, 2017 | 0.1000 | 0.1070 | 0.1000 | 0.1023 | 236,029 | +0.00(+2.30%) |
Oct 17, 2017 | 0.1100 | 0.1100 | 0.0960 | 0.1000 | 248,650 | -0.01(-8.26%) |
Oct 16, 2017 | 0.1068 | 0.1100 | 0.0985 | 0.1090 | 25,547 | +0.00(+2.35%) |
Oct 13, 2017 | 0.1092 | 0.1092 | 0.0980 | 0.1065 | 12,730 | -0.00(-2.47%) |
Oct 12, 2017 | 0.1091 | 0.1092 | 0.1000 | 0.1092 | 164,835 | -0.00(-0.64%) |
Oct 11, 2017 | 0.1061 | 0.1099 | 0.1000 | 0.1099 | 1,094,298 | +0.00(+4.67%) |
Oct 10, 2017 | 0.1080 | 0.1080 | 0.0980 | 0.1050 | 432,145 | -0.01(-10.41%) |
Oct 09, 2017 | 0.1095 | 0.1174 | 0.1000 | 0.1172 | 147,742 | +0.01(+6.84%) |
Oct 06, 2017 | 0.1100 | 0.1102 | 0.1010 | 0.1097 | 986,940 | +0.00(+1.57%) |
Oct 05, 2017 | 0.1136 | 0.1168 | 0.1020 | 0.1080 | 492,723 | +0.00(+0.75%) |
Oct 04, 2017 | 0.0842 | 0.1099 | 0.0842 | 0.1072 | 2,003,762 | +0.03(+34.00%) |
Oct 03, 2017 | 0.0854 | 0.0900 | 0.0800 | 0.0800 | 8,286 | -0.01(-5.99%) |
Oct 02, 2017 | 0.0891 | 0.0891 | 0.0818 | 0.0851 | 7,000 | -0.00(-0.47%) |
Sep 29, 2017 | 0.0852 | 0.0900 | 0.0852 | 0.0855 | 6,810 | +0.00(+0.00%) |
Sep 28, 2017 | 0.0750 | 0.0855 | 0.0750 | 0.0855 | 1,876 | -0.00(-5.00%) |
Sep 27, 2017 | 0.0855 | 0.0900 | 0.0855 | 0.0900 | 87,249 | +0.00(+1.01%) |
Sep 26, 2017 | 0.0880 | 0.0900 | 0.0880 | 0.0891 | 22,600 | +0.01(+9.33%) |
Sep 25, 2017 | 0.0863 | 0.0900 | 0.0815 | 0.0815 | 19,015 | +0.00(+1.88%) |
Sep 22, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 8,376 | -0.01(-11.01%) |
Sep 21, 2017 | 0.0860 | 0.0899 | 0.0860 | 0.0899 | 3,299 | +0.01(+12.37%) |
Sep 20, 2017 | 0.0867 | 0.0900 | 0.0800 | 0.0800 | 22,280 | -0.01(-10.11%) |
Sep 19, 2017 | 0.0800 | 0.0900 | 0.0800 | 0.0890 | 18,596 | +0.00(+5.33%) |
Sep 18, 2017 | 0.0920 | 0.0920 | 0.0840 | 0.0845 | 11,531 | -0.01(-8.15%) |
Sep 15, 2017 | 0.0850 | 0.0920 | 0.0850 | 0.0920 | 200,800 | +0.01(+8.11%) |
Sep 14, 2017 | 0.0845 | 0.0960 | 0.0845 | 0.0851 | 244,000 | -0.00(-1.05%) |
Sep 13, 2017 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 233,050 | +0.00(+1.18%) |
Sep 12, 2017 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 409,416 | -0.00(-3.41%) |
Sep 11, 2017 | 0.0870 | 0.0955 | 0.0850 | 0.0880 | 695,511 | -0.00(-4.14%) |
Sep 08, 2017 | 0.0920 | 0.0931 | 0.0830 | 0.0918 | 43,673 | +0.00(+0.00%) |
Sep 07, 2017 | 0.0875 | 0.0918 | 0.0812 | 0.0918 | 9,499 | +0.00(+1.49%) |
Sep 06, 2017 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 1,000 | +0.00(+0.61%) |
Sep 05, 2017 | 0.0905 | 0.0905 | 0.0825 | 0.0899 | 31,150 | +0.00(+0.00%) |