Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 42,000 | -0.00(-4.81%) |
Sep 27, 2017 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+8.22%) | |
Sep 26, 2017 | 0.0819 | 0.0820 | 0.0710 | 0.0730 | 52,400 | -0.01(-11.30%) |
Sep 22, 2017 | 0.0823 | 0.0823 | 0.0823 | 0 | +0.01(+9.73%) | |
Sep 15, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-21.55%) | |
Sep 13, 2017 | 0.0956 | 0.0956 | 0.0956 | 0 | -0.00(-2.45%) | |
Sep 12, 2017 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 550 | +0.01(+14.89%) |
Sep 11, 2017 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 400 | -0.01(-9.74%) |
Sep 08, 2017 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 400 | +0.02(+35.00%) |
Sep 07, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100 | -0.02(-24.73%) |
Sep 06, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 1,500 | -0.00(-5.01%) |
Sep 05, 2017 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 1,000 | +0.00(+0.93%) |
Aug 31, 2017 | 0.0970 | 0.0970 | 0.0970 | 90 | +0.01(+18.29%) | |
Aug 30, 2017 | 0.0835 | 0.0835 | 0.0820 | 0.0820 | 2,816 | +0.00(+2.76%) |
Aug 29, 2017 | 0.0828 | 0.0828 | 0.0798 | 0.0798 | 1,620 | -0.01(-7.53%) |
Aug 21, 2017 | 0.0863 | 0.0863 | 0.0863 | 0 | -0.01(-6.20%) | |
Aug 17, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.01(+6.36%) | |
Aug 16, 2017 | 0.1040 | 0.1040 | 0.0865 | 0.0865 | 17,100 | -0.00(-4.95%) |
Aug 15, 2017 | 0.0939 | 0.0939 | 0.0910 | 0.0910 | 41,000 | -0.01(-7.61%) |
Aug 11, 2017 | 0.0985 | 0.0985 | 0.0985 | 0 | -0.00(-2.48%) | |
Aug 10, 2017 | 0.1015 | 0.1015 | 0.1010 | 0.1010 | 2,535 | -0.01(-6.48%) |
Aug 08, 2017 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.01(-10.00%) | |
Aug 07, 2017 | 0.1160 | 0.1210 | 0.0970 | 0.1200 | 16,902 | +0.01(+6.48%) |
Aug 04, 2017 | 0.1189 | 0.1189 | 0.1127 | 0.1127 | 5,100 | +0.00(+2.18%) |
Aug 03, 2017 | 0.1160 | 0.1160 | 0.1101 | 0.1103 | 52,800 | -0.01(-6.53%) |
Aug 02, 2017 | 0.1260 | 0.1260 | 0.1180 | 0.1180 | 62,999 | -0.00(-1.67%) |
Aug 01, 2017 | 0.1232 | 0.1232 | 0.1200 | 0.1200 | 13,628 | -0.01(-5.14%) |
Jul 31, 2017 | 0.1230 | 0.1275 | 0.1230 | 0.1265 | 174,868 | +0.01(+12.44%) |
Jul 28, 2017 | 0.1110 | 0.1125 | 0.1110 | 0.1125 | 15,000 | +0.01(+5.53%) |
Jul 27, 2017 | 0.1133 | 0.1133 | 0.1066 | 0.1066 | 2,800 | -0.00(-4.22%) |
Jul 26, 2017 | 0.1060 | 0.1218 | 0.1029 | 0.1113 | 37,300 | -0.02(-15.62%) |
Jul 25, 2017 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 5,000 | -0.01(-8.40%) |
Jul 24, 2017 | 0.1334 | 0.1450 | 0.1308 | 0.1440 | 6,025 | +0.01(+11.11%) |
Jul 21, 2017 | 0.1500 | 0.1515 | 0.1260 | 0.1296 | 288,925 | -0.04(-22.81%) |
Jul 20, 2017 | 0.1637 | 0.2013 | 0.1600 | 0.1679 | 60,940 | -0.01(-6.72%) |
Jul 19, 2017 | 0.1449 | 0.1800 | 0.1410 | 0.1800 | 14,662 | +0.03(+17.26%) |
Jul 18, 2017 | 0.1765 | 0.1766 | 0.1410 | 0.1535 | 91,714 | -0.03(-14.72%) |
Jul 17, 2017 | 0.2341 | 0.2341 | 0.1800 | 0.1800 | 115,185 | -0.06(-25.03%) |
Jul 14, 2017 | 0.2690 | 0.2691 | 0.2150 | 0.2401 | 52,201 | -0.02(-7.80%) |
Jul 13, 2017 | 0.2301 | 0.2709 | 0.2143 | 0.2604 | 79,618 | +0.01(+4.83%) |
Jul 12, 2017 | 0.2669 | 0.2740 | 0.1774 | 0.2484 | 267,439 | -0.02(-6.55%) |
Jul 11, 2017 | 0.3120 | 0.3891 | 0.2629 | 0.2658 | 584,315 | -0.05(-14.78%) |
Jul 10, 2017 | 0.2840 | 0.3911 | 0.2740 | 0.3119 | 314,382 | +0.04(+14.29%) |
Jul 07, 2017 | 0.2741 | 0.2741 | 0.2725 | 0.2729 | 4,373 | +0.01(+3.37%) |
Jul 06, 2017 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 5,000 | +0.01(+3.29%) |
Jul 05, 2017 | 0.2798 | 0.2798 | 0.2484 | 0.2556 | 85,990 | -0.03(-11.86%) |