Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2670 | 0.3040 | 0.2670 | 0.2940 | 39,741 | +0.01(+5.00%) |
Nov 29, 2017 | 0.2450 | 0.3000 | 0.2450 | 0.2800 | 55,599 | +0.01(+3.70%) |
Nov 28, 2017 | 0.2700 | 0.2900 | 0.2506 | 0.2700 | 48,864 | +0.01(+1.96%) |
Nov 27, 2017 | 0.2600 | 0.3500 | 0.2100 | 0.2648 | 177,353 | +0.00(+1.85%) |
Nov 24, 2017 | 0.2480 | 0.2600 | 0.2480 | 0.2600 | 30,000 | +0.03(+13.04%) |
Nov 22, 2017 | 0.1819 | 0.2324 | 0.1819 | 0.2300 | 21,970 | +0.00(+0.00%) |
Nov 21, 2017 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | 51,159 | -0.02(-7.63%) |
Nov 20, 2017 | 0.1900 | 0.2490 | 0.1705 | 0.2490 | 38,187 | +0.09(+55.62%) |
Nov 17, 2017 | 0.1650 | 0.1850 | 0.1600 | 0.1600 | 20,000 | -0.03(-15.79%) |
Nov 16, 2017 | 0.1700 | 0.1900 | 0.1610 | 0.1900 | 21,825 | +0.02(+11.76%) |
Nov 15, 2017 | 0.1970 | 0.2500 | 0.1655 | 0.1700 | 60,850 | +0.00(+0.00%) |
Nov 14, 2017 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 46,300 | -0.00(-0.58%) |
Nov 13, 2017 | 0.1898 | 0.1898 | 0.1710 | 0.1710 | 34,500 | +0.02(+10.32%) |
Nov 10, 2017 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 9,510 | +0.01(+3.33%) |
Nov 09, 2017 | 0.1990 | 0.1990 | 0.1500 | 0.1500 | 25,000 | -0.05(-24.96%) |
Nov 06, 2017 | 0.1999 | 0.1999 | 0.1999 | 50 | -0.02(-8.68%) | |
Nov 03, 2017 | 0.1970 | 0.2190 | 0.1900 | 0.2189 | 85,473 | +0.02(+10.56%) |
Nov 02, 2017 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 1,000 | +0.06(+41.33%) |
Nov 01, 2017 | 0.1600 | 0.1600 | 0.1401 | 0.1401 | 40,500 | -0.02(-12.44%) |
Oct 31, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 20,000 | -0.02(-10.56%) |
Oct 27, 2017 | 0.1789 | 0.1789 | 0.1789 | 0 | -0.00(-0.56%) | |
Oct 26, 2017 | 0.1700 | 0.1880 | 0.1500 | 0.1799 | 264,600 | +0.03(+19.93%) |
Oct 25, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 19,000 | +0.00(+0.00%) |
Oct 24, 2017 | 0.1750 | 0.1800 | 0.1301 | 0.1500 | 6,400 | -0.02(-11.76%) |
Oct 23, 2017 | 0.1500 | 0.1748 | 0.1500 | 0.1700 | 37,141 | -0.00(-2.75%) |
Oct 20, 2017 | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 600 | +0.04(+34.25%) |
Oct 19, 2017 | 0.1748 | 0.1748 | 0.1302 | 0.1302 | 3,420 | -0.04(-25.04%) |
Oct 16, 2017 | 0.1737 | 0.1737 | 0.1737 | 0 | +0.04(+33.62%) | |
Oct 12, 2017 | 0.1300 | 0.1300 | 0.1300 | 10 | -0.03(-18.75%) | |
Oct 11, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 17,396 | +0.01(+6.67%) |
Oct 10, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 27,125 | +0.00(+0.00%) |
Oct 09, 2017 | 0.1500 | 0.1500 | 0.1216 | 0.1500 | 37,925 | -0.04(-20.63%) |
Oct 05, 2017 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.04(+26.00%) | |
Oct 04, 2017 | 0.1590 | 0.1988 | 0.1500 | 0.1500 | 41,750 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1630 | 0.1630 | 0.1500 | 0.1500 | 3,610 | -0.01(-6.25%) |
Oct 02, 2017 | 0.1399 | 0.1600 | 0.1399 | 0.1600 | 23,650 | +0.03(+18.56%) |
Sep 29, 2017 | 0.1295 | 0.1400 | 0.1215 | 0.1349 | 32,550 | +0.01(+12.46%) |
Sep 28, 2017 | 0.1210 | 0.1500 | 0.1200 | 0.1200 | 36,365 | -0.02(-14.26%) |
Sep 27, 2017 | 0.1210 | 0.1400 | 0.1210 | 0.1399 | 18,700 | +0.00(+1.52%) |
Sep 26, 2017 | 0.1500 | 0.1600 | 0.1210 | 0.1379 | 81,556 | -0.06(-31.04%) |
Sep 25, 2017 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 800 | +0.04(+24.94%) |
Sep 22, 2017 | 0.1600 | 0.1601 | 0.1600 | 0.1600 | 44,400 | -0.02(-10.51%) |
Sep 21, 2017 | 0.1500 | 0.1789 | 0.1500 | 0.1788 | 36,800 | +0.03(+19.20%) |
Sep 20, 2017 | 0.1600 | 0.1814 | 0.1500 | 0.1500 | 17,344 | -0.03(-16.62%) |
Sep 15, 2017 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.03(+19.93%) | |
Sep 14, 2017 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 70,718 | -0.02(-11.76%) |
Sep 13, 2017 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 4,800 | -0.01(-5.56%) |
Sep 11, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.04(+28.57%) | |
Sep 08, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,000 | -0.04(-22.22%) |
Sep 07, 2017 | 0.2098 | 0.2098 | 0.1799 | 0.1800 | 3,775 | +0.03(+19.92%) |
Sep 06, 2017 | 0.2139 | 0.2139 | 0.1501 | 0.1501 | 8,986 | -0.05(-24.95%) |
Sep 05, 2017 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 4,159 | +0.05(+33.16%) |