Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.3518 | 0.3937 | 0.3518 | 0.3857 | 140,318 | +0.03(+9.39%) |
Nov 29, 2017 | 0.3855 | 0.4010 | 0.3359 | 0.3526 | 264,893 | -0.08(-18.27%) |
Nov 28, 2017 | 0.4430 | 0.4580 | 0.3731 | 0.4314 | 86,944 | +0.02(+5.22%) |
Nov 27, 2017 | 0.3300 | 0.4200 | 0.3300 | 0.4100 | 175,998 | +0.10(+30.28%) |
Nov 24, 2017 | 0.2969 | 0.3148 | 0.2920 | 0.3147 | 57,920 | +0.01(+4.90%) |
Nov 22, 2017 | 0.2768 | 0.3082 | 0.2768 | 0.3000 | 131,090 | +0.02(+6.88%) |
Nov 21, 2017 | 0.2905 | 0.2920 | 0.2779 | 0.2807 | 26,142 | -0.00(-0.53%) |
Nov 20, 2017 | 0.2900 | 0.3000 | 0.2805 | 0.2822 | 15,205 | -0.01(-3.69%) |
Nov 17, 2017 | 0.2862 | 0.2932 | 0.2820 | 0.2930 | 18,374 | +0.02(+6.62%) |
Nov 16, 2017 | 0.3039 | 0.3059 | 0.2748 | 0.2748 | 39,818 | -0.01(-3.88%) |
Nov 15, 2017 | 0.2670 | 0.3014 | 0.2601 | 0.2859 | 155,324 | +0.02(+7.89%) |
Nov 14, 2017 | 0.2944 | 0.3180 | 0.2312 | 0.2650 | 155,926 | -0.01(-5.02%) |
Nov 13, 2017 | 0.2133 | 0.2790 | 0.2108 | 0.2790 | 126,055 | +0.08(+37.37%) |
Nov 10, 2017 | 0.1833 | 0.2031 | 0.1833 | 0.2031 | 191,303 | +0.02(+13.08%) |
Nov 08, 2017 | 0.1796 | 0.1796 | 0.1796 | 0 | -0.01(-5.47%) | |
Nov 07, 2017 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 68,470 | +0.02(+13.16%) |
Nov 06, 2017 | 0.1740 | 0.1748 | 0.1679 | 0.1679 | 23,069 | +0.01(+3.77%) |
Nov 03, 2017 | 0.1630 | 0.1700 | 0.1618 | 0.1618 | 66,770 | -0.00(-0.12%) |
Nov 02, 2017 | 0.1617 | 0.1630 | 0.1604 | 0.1620 | 57,200 | +0.00(+0.62%) |
Nov 01, 2017 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 5,000 | +0.01(+7.33%) |
Oct 31, 2017 | 0.1504 | 0.1504 | 0.1500 | 0.1500 | 2,280 | -0.00(-2.60%) |
Oct 30, 2017 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 7,700 | +0.00(+2.39%) |
Oct 27, 2017 | 0.1531 | 0.1531 | 0.1490 | 0.1504 | 38,500 | -0.01(-5.05%) |
Oct 26, 2017 | 0.1581 | 0.1584 | 0.1580 | 0.1584 | 4,200 | +0.00(+2.19%) |
Oct 25, 2017 | 0.1564 | 0.1564 | 0.1550 | 0.1550 | 19,700 | -0.01(-4.26%) |
Oct 24, 2017 | 0.1599 | 0.1619 | 0.1599 | 0.1619 | 2,000 | +0.00(+1.19%) |
Oct 23, 2017 | 0.1582 | 0.1600 | 0.1481 | 0.1600 | 57,909 | +0.00(+2.56%) |
Oct 20, 2017 | 0.1560 | 0.1600 | 0.1560 | 0.1560 | 9,949 | +0.00(+0.65%) |
Oct 19, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,085 | -0.01(-6.06%) |
Oct 18, 2017 | 0.1470 | 0.1700 | 0.1400 | 0.1650 | 26,550 | +0.01(+9.27%) |
Oct 17, 2017 | 0.1470 | 0.1600 | 0.1470 | 0.1510 | 19,500 | -0.01(-4.31%) |
Oct 16, 2017 | 0.1770 | 0.1770 | 0.1578 | 0.1578 | 17,599 | -0.01(-7.23%) |
Oct 13, 2017 | 0.1733 | 0.1733 | 0.1700 | 0.1701 | 17,000 | +0.01(+3.40%) |
Oct 12, 2017 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 500 | -0.00(-0.96%) |
Oct 11, 2017 | 0.1690 | 0.1690 | 0.1661 | 0.1661 | 12,500 | -0.00(-0.54%) |
Oct 10, 2017 | 0.1750 | 0.1780 | 0.1670 | 0.1670 | 23,700 | -0.01(-7.22%) |
Oct 09, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,550 | +0.01(+5.26%) |
Oct 06, 2017 | 0.1825 | 0.1849 | 0.1700 | 0.1710 | 32,556 | -0.01(-7.07%) |
Oct 05, 2017 | 0.1865 | 0.1865 | 0.1814 | 0.1840 | 15,325 | -0.00(-1.18%) |
Oct 04, 2017 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 500 | +0.01(+4.08%) |
Oct 02, 2017 | 0.1789 | 0.1789 | 0.1789 | 0 | +0.01(+3.29%) | |
Sep 29, 2017 | 0.1704 | 0.1820 | 0.1704 | 0.1732 | 7,100 | +0.01(+8.25%) |
Sep 28, 2017 | 0.1505 | 0.1600 | 0.1505 | 0.1600 | 11,500 | +0.01(+6.67%) |
Sep 27, 2017 | 0.1500 | 0.1520 | 0.1467 | 0.1500 | 45,100 | +0.00(+1.83%) |
Sep 26, 2017 | 0.1490 | 0.1490 | 0.1473 | 0.1473 | 73,507 | -0.00(-0.27%) |
Sep 25, 2017 | 0.1477 | 0.1477 | 0.1477 | 0.1477 | 10,000 | -0.00(-1.53%) |
Sep 20, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Sep 18, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-7.72%) | |
Sep 13, 2017 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.00(-1.42%) | |
Sep 12, 2017 | 0.1620 | 0.1704 | 0.1617 | 0.1704 | 10,700 | +0.01(+7.24%) |
Sep 11, 2017 | 0.1720 | 0.1720 | 0.1589 | 0.1589 | 23,500 | -0.02(-8.68%) |
Sep 08, 2017 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 1,000 | -0.00(-2.25%) |
Sep 07, 2017 | 0.1671 | 0.1780 | 0.1671 | 0.1780 | 1,267 | +0.01(+4.71%) |
Sep 06, 2017 | 0.1740 | 0.1740 | 0.1700 | 0.1700 | 10,600 | +0.01(+7.59%) |
Sep 05, 2017 | 0.1750 | 0.1830 | 0.1580 | 0.1580 | 86,650 | -0.02(-9.71%) |