Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.2057 | 0.2057 | 0.2057 | 0 | -0.00(-1.32%) | |
Dec 28, 2017 | 0.2100 | 0.2200 | 0.2060 | 0.2085 | 54,464 | +0.00(+0.48%) |
Dec 27, 2017 | 0.2020 | 0.2100 | 0.2000 | 0.2075 | 36,350 | +0.01(+4.27%) |
Dec 26, 2017 | 0.1850 | 0.2100 | 0.1850 | 0.1990 | 119,870 | +0.03(+15.36%) |
Dec 22, 2017 | 0.1749 | 0.1800 | 0.1681 | 0.1725 | 96,565 | +0.00(+2.68%) |
Dec 21, 2017 | 0.1426 | 0.1680 | 0.1426 | 0.1680 | 230,961 | +0.03(+20.00%) |
Dec 20, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,504 | -0.01(-3.51%) |
Dec 19, 2017 | 0.1400 | 0.1451 | 0.1400 | 0.1451 | 9,111 | +0.00(+0.00%) |
Dec 18, 2017 | 0.1426 | 0.1451 | 0.1300 | 0.1451 | 96,747 | -0.00(-3.27%) |
Dec 15, 2017 | 0.1500 | 0.1549 | 0.1400 | 0.1500 | 34,600 | -0.00(-3.16%) |
Dec 14, 2017 | 0.1520 | 0.1549 | 0.1500 | 0.1549 | 13,859 | +0.00(+1.71%) |
Dec 13, 2017 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 1,100 | -0.00(-1.68%) |
Dec 12, 2017 | 0.1549 | 0.1549 | 0.1500 | 0.1549 | 30,762 | +0.00(+2.58%) |
Dec 11, 2017 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 2,000 | +0.00(+0.00%) |
Dec 08, 2017 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 3,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.1600 | 0.1600 | 0.1510 | 0.1510 | 36,123 | -0.01(-7.08%) |
Dec 06, 2017 | 0.1550 | 0.1625 | 0.1550 | 0.1625 | 4,163 | +0.00(+1.59%) |
Dec 05, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 22,600 | -0.01(-6.87%) |
Dec 04, 2017 | 0.1800 | 0.1600 | 0.1718 | 52,400 | -0.00(-0.43%) | |
Dec 01, 2017 | 0.1899 | 0.1899 | 0.1650 | 0.1725 | 31,088 | +0.00(+1.47%) |
Nov 30, 2017 | 0.1740 | 0.1740 | 0.1700 | 0.1700 | 26,000 | -0.00(-2.30%) |
Nov 29, 2017 | 0.1810 | 0.1810 | 0.1660 | 0.1740 | 80,006 | -0.00(-2.25%) |
Nov 28, 2017 | 0.1850 | 0.1850 | 0.1710 | 0.1780 | 25,135 | -0.01(-3.78%) |
Nov 27, 2017 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 | +0.01(+2.78%) |
Nov 24, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,000 | +0.01(+2.86%) |
Nov 22, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 16,000 | -0.01(-2.78%) |
Nov 21, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 7,110 | +0.00(+0.00%) |
Nov 20, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 95,000 | -0.01(-5.26%) |
Nov 17, 2017 | 0.1699 | 0.1900 | 0.1550 | 0.1900 | 58,008 | +0.02(+11.76%) |
Nov 16, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 12,553 | +0.01(+3.03%) |
Nov 15, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 51,310 | +0.00(+0.00%) |
Nov 14, 2017 | 0.1740 | 0.1740 | 0.1600 | 0.1650 | 33,400 | -0.01(-3.79%) |
Nov 13, 2017 | 0.1750 | 0.1800 | 0.1650 | 0.1715 | 57,877 | -0.01(-7.27%) |
Nov 10, 2017 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 10,600 | -0.00(-0.03%) |
Nov 09, 2017 | 0.1800 | 0.1899 | 0.1700 | 0.1850 | 197,328 | -0.00(-1.07%) |
Nov 08, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1870 | 49,250 | -0.01(-6.50%) |
Nov 07, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,463 | +0.00(+0.00%) |
Nov 06, 2017 | 0.2080 | 0.2080 | 0.1962 | 0.2000 | 37,349 | +0.00(+0.00%) |
Nov 03, 2017 | 0.2001 | 0.2001 | 0.2000 | 0.2000 | 1,130 | -0.01(-3.85%) |
Nov 02, 2017 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 1,200 | +0.00(+1.46%) |
Nov 01, 2017 | 0.2050 | 0.2052 | 0.2000 | 0.2050 | 44,000 | -0.00(-0.49%) |
Oct 31, 2017 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 700 | +0.01(+4.04%) |
Oct 30, 2017 | 0.2056 | 0.2056 | 0.1980 | 0.1980 | 72,500 | -0.01(-3.88%) |
Oct 27, 2017 | 0.2095 | 0.2095 | 0.2060 | 0.2060 | 22,500 | -0.00(-1.67%) |
Oct 26, 2017 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | 8,226 | -0.00(-1.30%) |
Oct 25, 2017 | 0.2095 | 0.2150 | 0.2095 | 0.2122 | 9,842 | +0.00(+1.07%) |
Oct 24, 2017 | 0.2155 | 0.2180 | 0.2100 | 0.2100 | 24,300 | -0.00(-0.94%) |
Oct 23, 2017 | 0.2155 | 0.2155 | 0.2120 | 0.2120 | 5,400 | -0.01(-3.20%) |
Oct 20, 2017 | 0.2150 | 0.2190 | 0.2135 | 0.2190 | 80,790 | +0.01(+3.30%) |
Oct 19, 2017 | 0.2120 | 0.2120 | 0.2105 | 0.2120 | 31,500 | +0.00(+1.44%) |
Oct 18, 2017 | 0.2100 | 0.2100 | 0.2090 | 0.2090 | 20,300 | -0.00(-0.43%) |
Oct 17, 2017 | 0.2090 | 0.2099 | 0.2090 | 0.2099 | 42,400 | +0.00(+0.43%) |
Oct 16, 2017 | 0.2070 | 0.2150 | 0.2052 | 0.2090 | 72,547 | -0.00(-0.48%) |
Oct 13, 2017 | 0.2099 | 0.2100 | 0.2000 | 0.2100 | 159,620 | +0.00(+0.05%) |
Oct 12, 2017 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 12,000 | +0.01(+4.95%) |
Oct 11, 2017 | 0.2099 | 0.2099 | 0.2000 | 0.2000 | 9,070 | -0.01(-4.72%) |
Oct 10, 2017 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 3,530 | +0.01(+4.90%) |
Oct 09, 2017 | 0.2000 | 0.2001 | 0.2000 | 0.2001 | 625 | -0.00(-2.37%) |
Oct 06, 2017 | 0.2099 | 0.2099 | 0.2049 | 0.2049 | 2,200 | +0.00(+0.00%) |
Oct 05, 2017 | 0.2000 | 0.2098 | 0.2000 | 0.2049 | 7,861 | -0.00(-2.36%) |
Oct 04, 2017 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 1,500 | +0.01(+4.95%) |
Oct 03, 2017 | 0.2000 | 0.2099 | 0.2000 | 0.2000 | 52,600 | -0.01(-4.72%) |