Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.6800 | 0.8350 | 0.4550 | 0.7300 | 745,760 | +0.05(+8.15%) |
Nov 29, 2017 | 0.5900 | 0.9700 | 0.5510 | 0.6750 | 2,457,365 | +0.09(+14.42%) |
Nov 28, 2017 | 0.5900 | 0.7000 | 0.3804 | 0.5899 | 1,246,370 | +0.02(+3.50%) |
Nov 27, 2017 | 0.4350 | 0.7500 | 0.4150 | 0.5700 | 2,124,423 | +0.21(+60.56%) |
Nov 24, 2017 | 0.1700 | 0.3900 | 0.1700 | 0.3550 | 1,021,405 | +0.19(+121.87%) |
Nov 22, 2017 | 0.1250 | 0.1800 | 0.1201 | 0.1600 | 312,941 | +0.04(+37.72%) |
Nov 21, 2017 | 0.1250 | 0.1250 | 0.0975 | 0.1162 | 2,270 | +0.01(+5.62%) |
Nov 20, 2017 | 0.1220 | 0.1250 | 0.1000 | 0.1100 | 85,736 | +0.01(+10.00%) |
Nov 17, 2017 | 0.1160 | 0.1160 | 0.0900 | 0.1000 | 43,718 | -0.00(-4.76%) |
Nov 16, 2017 | 0.0805 | 0.1100 | 0.0755 | 0.1050 | 39,528 | +0.00(+5.00%) |
Nov 15, 2017 | 0.1175 | 0.1175 | 0.0860 | 0.1000 | 135,724 | +0.00(+0.00%) |
Nov 14, 2017 | 0.1200 | 0.1200 | 0.0920 | 0.1000 | 112,650 | -0.02(-20.00%) |
Nov 13, 2017 | 0.1060 | 0.1250 | 0.1000 | 0.1250 | 89,122 | +0.01(+4.17%) |
Nov 10, 2017 | 0.1200 | 0.1225 | 0.1050 | 0.1200 | 49,619 | +0.00(+0.00%) |
Nov 09, 2017 | 0.1300 | 0.1300 | 0.1118 | 0.1200 | 34,000 | -0.01(-7.69%) |
Nov 08, 2017 | 0.1111 | 0.1350 | 0.1111 | 0.1300 | 5,512 | +0.00(+1.96%) |
Nov 07, 2017 | 0.1350 | 0.1350 | 0.1111 | 0.1275 | 7,278 | -0.01(-5.56%) |
Nov 06, 2017 | 0.1350 | 0.1350 | 0.1282 | 0.1350 | 10,288 | +0.01(+3.85%) |
Nov 03, 2017 | 0.1049 | 0.1350 | 0.1049 | 0.1300 | 15,369 | -0.01(-3.70%) |
Nov 02, 2017 | 0.1230 | 0.1390 | 0.1200 | 0.1350 | 64,143 | +0.00(+3.04%) |
Nov 01, 2017 | 0.1320 | 0.1375 | 0.1310 | 0.1310 | 4,570 | -0.00(-2.95%) |
Oct 31, 2017 | 0.1373 | 0.1375 | 0.1180 | 0.1350 | 17,150 | +0.00(+0.00%) |
Oct 30, 2017 | 0.1390 | 0.1390 | 0.1120 | 0.1350 | 36,615 | -0.00(-1.46%) |
Oct 27, 2017 | 0.1300 | 0.1390 | 0.1010 | 0.1370 | 18,598 | +0.01(+6.20%) |
Oct 26, 2017 | 0.1390 | 0.1390 | 0.1100 | 0.1290 | 17,690 | +0.02(+22.86%) |
Oct 25, 2017 | 0.1199 | 0.1390 | 0.1050 | 0.1050 | 32,570 | -0.01(-12.43%) |
Oct 24, 2017 | 0.1000 | 0.1199 | 0.1000 | 0.1199 | 7,607 | +0.01(+9.00%) |
Oct 23, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 63,456 | -0.01(-11.21%) |
Oct 20, 2017 | 0.1020 | 0.1300 | 0.1000 | 0.1239 | 182,723 | -0.02(-10.88%) |
Oct 19, 2017 | 0.1100 | 0.1390 | 0.0850 | 0.1390 | 73,931 | +0.00(+0.00%) |
Oct 18, 2017 | 0.1490 | 0.1490 | 0.1003 | 0.1390 | 202,147 | -0.01(-6.71%) |
Oct 17, 2017 | 0.1410 | 0.1499 | 0.1400 | 0.1490 | 101,342 | +0.00(+0.34%) |
Oct 16, 2017 | 0.1800 | 0.2050 | 0.1400 | 0.1485 | 334,427 | -0.02(-12.65%) |
Oct 13, 2017 | 0.1800 | 0.2050 | 0.1500 | 0.1700 | 312,933 | -0.01(-4.49%) |
Oct 12, 2017 | 0.1305 | 0.1813 | 0.1305 | 0.1780 | 523,062 | +0.03(+23.87%) |
Oct 11, 2017 | 0.1675 | 0.1675 | 0.1399 | 0.1437 | 125,238 | -0.02(-14.21%) |
Oct 10, 2017 | 0.1550 | 0.1675 | 0.1444 | 0.1675 | 45,725 | +0.00(+0.00%) |
Oct 09, 2017 | 0.1690 | 0.1690 | 0.1400 | 0.1675 | 43,571 | -0.00(-0.89%) |
Oct 06, 2017 | 0.1500 | 0.1725 | 0.1350 | 0.1690 | 64,270 | +0.01(+6.29%) |
Oct 05, 2017 | 0.1590 | 0.1700 | 0.1300 | 0.1590 | 36,818 | -0.01(-4.22%) |
Oct 04, 2017 | 0.1323 | 0.1900 | 0.1300 | 0.1660 | 139,951 | +0.01(+7.79%) |
Oct 03, 2017 | 0.1775 | 0.1775 | 0.1160 | 0.1540 | 175,491 | -0.02(-13.24%) |
Oct 02, 2017 | 0.1470 | 0.2250 | 0.1450 | 0.1775 | 383,532 | +0.03(+21.58%) |
Sep 29, 2017 | 0.1220 | 0.1500 | 0.1050 | 0.1460 | 425,830 | +0.03(+22.69%) |
Sep 28, 2017 | 0.0720 | 0.1270 | 0.0675 | 0.1190 | 421,997 | +0.05(+61.03%) |
Sep 27, 2017 | 0.0700 | 0.0800 | 0.0530 | 0.0739 | 71,606 | +0.00(+5.57%) |
Sep 26, 2017 | 0.0660 | 0.1000 | 0.0610 | 0.0700 | 150,679 | +0.00(+6.06%) |
Sep 25, 2017 | 0.0750 | 0.0950 | 0.0374 | 0.0660 | 69,642 | -0.03(-34.00%) |