Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0934 | 0.1000 | 0.0868 | 0.0933 | 60,769 | -0.00(-0.43%) |
Jul 28, 2017 | 0.0925 | 0.1000 | 0.0880 | 0.0937 | 79,649 | +0.01(+7.70%) |
Jul 27, 2017 | 0.1000 | 0.1000 | 0.0870 | 0.0870 | 20,505 | -0.01(-10.31%) |
Jul 26, 2017 | 0.1000 | 0.1000 | 0.0880 | 0.0970 | 40,706 | -0.00(-1.02%) |
Jul 25, 2017 | 0.1000 | 0.1000 | 0.0970 | 0.0980 | 82,291 | +0.00(+0.82%) |
Jul 24, 2017 | 0.0907 | 0.0972 | 0.0907 | 0.0972 | 9,999 | +0.01(+7.28%) |
Jul 21, 2017 | 0.1000 | 0.1000 | 0.0906 | 0.0906 | 14,250 | -0.01(-6.21%) |
Jul 20, 2017 | 0.0978 | 0.1000 | 0.0900 | 0.0966 | 161,000 | -0.00(-0.41%) |
Jul 19, 2017 | 0.0950 | 0.1000 | 0.0946 | 0.0970 | 29,478 | +0.00(+2.11%) |
Jul 18, 2017 | 0.0910 | 0.0969 | 0.0910 | 0.0950 | 113,200 | +0.01(+8.32%) |
Jul 17, 2017 | 0.0900 | 0.0900 | 0.0860 | 0.0877 | 79,633 | -0.00(-0.34%) |
Jul 14, 2017 | 0.0892 | 0.0900 | 0.0860 | 0.0880 | 68,155 | +0.00(+5.52%) |
Jul 13, 2017 | 0.0927 | 0.0927 | 0.0834 | 0.0834 | 55,216 | -0.00(-5.23%) |
Jul 12, 2017 | 0.0900 | 0.0947 | 0.0840 | 0.0880 | 162,670 | -0.00(-2.11%) |
Jul 11, 2017 | 0.0863 | 0.0941 | 0.0840 | 0.0899 | 26,062 | -0.00(-4.67%) |
Jul 10, 2017 | 0.0858 | 0.0943 | 0.0840 | 0.0943 | 19,000 | +0.00(+2.61%) |
Jul 07, 2017 | 0.0990 | 0.1000 | 0.0829 | 0.0919 | 21,800 | -0.01(-7.17%) |
Jul 06, 2017 | 0.0857 | 0.1000 | 0.0850 | 0.0990 | 139,921 | +0.02(+20.73%) |
Jul 05, 2017 | 0.0885 | 0.0937 | 0.0796 | 0.0820 | 110,175 | -0.01(-10.77%) |
Jul 03, 2017 | 0.0900 | 0.0920 | 0.0900 | 0.0919 | 25,350 | +0.00(+2.11%) |
Jun 30, 2017 | 0.0900 | 0.0976 | 0.0820 | 0.0900 | 42,096 | +0.01(+10.43%) |
Jun 29, 2017 | 0.1090 | 0.1200 | 0.0815 | 0.0815 | 354,706 | -0.02(-23.26%) |
Jun 28, 2017 | 0.0750 | 0.1160 | 0.0750 | 0.1062 | 608,730 | +0.03(+37.92%) |
Jun 27, 2017 | 0.0681 | 0.0770 | 0.0670 | 0.0770 | 185,797 | +0.01(+13.24%) |
Jun 26, 2017 | 0.0655 | 0.0700 | 0.0650 | 0.0680 | 544,112 | +0.00(+1.95%) |
Jun 23, 2017 | 0.0700 | 0.0700 | 0.0570 | 0.0667 | 1,070,320 | +0.00(+7.58%) |
Jun 22, 2017 | 0.0620 | 0.0620 | 0.0613 | 0.0620 | 38,967 | +0.00(+5.08%) |
Jun 21, 2017 | 0.0600 | 0.0650 | 0.0575 | 0.0590 | 22,368 | +0.00(+3.51%) |
Jun 20, 2017 | 0.0680 | 0.0686 | 0.0550 | 0.0570 | 102,759 | -0.00(-5.00%) |
Jun 19, 2017 | 0.0620 | 0.0690 | 0.0597 | 0.0600 | 195,578 | -0.01(-13.04%) |
Jun 16, 2017 | 0.0681 | 0.0690 | 0.0652 | 0.0690 | 14,181 | +0.00(+6.15%) |
Jun 15, 2017 | 0.0710 | 0.0730 | 0.0650 | 0.0650 | 47,530 | -0.01(-10.96%) |
Jun 14, 2017 | 0.0716 | 0.0730 | 0.0660 | 0.0730 | 44,556 | +0.00(+1.96%) |
Jun 13, 2017 | 0.0710 | 0.0716 | 0.0710 | 0.0716 | 5,000 | -0.00(-1.38%) |
Jun 12, 2017 | 0.0650 | 0.0726 | 0.0650 | 0.0726 | 2,891 | +0.01(+11.52%) |
Jun 08, 2017 | 0.0651 | 0.0651 | 0.0651 | 0 | -0.00(-3.84%) | |
Jun 07, 2017 | 0.0640 | 0.0720 | 0.0599 | 0.0677 | 162,132 | -0.00(-5.71%) |
Jun 06, 2017 | 0.0717 | 0.0783 | 0.0717 | 0.0718 | 19,088 | +0.00(+0.14%) |
Jun 05, 2017 | 0.0789 | 0.0820 | 0.0700 | 0.0717 | 49,833 | -0.01(-10.38%) |
Jun 02, 2017 | 0.0770 | 0.0800 | 0.0729 | 0.0800 | 20,349 | +0.00(+1.27%) |
Jun 01, 2017 | 0.0801 | 0.0801 | 0.0700 | 0.0790 | 39,720 | +0.01(+12.86%) |
May 31, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 52,237 | -0.01(-12.50%) |
May 30, 2017 | 0.0850 | 0.0860 | 0.0729 | 0.0800 | 39,724 | -0.01(-10.11%) |
May 26, 2017 | 0.0900 | 0.0900 | 0.0806 | 0.0890 | 14,900 | -0.00(-0.67%) |
May 25, 2017 | 0.0883 | 0.0900 | 0.0810 | 0.0896 | 58,750 | +0.00(+3.46%) |
May 24, 2017 | 0.0800 | 0.0900 | 0.0800 | 0.0866 | 31,960 | +0.01(+12.47%) |
May 22, 2017 | 0.0770 | 0.0770 | 0.0770 | 80 | -0.01(-14.44%) | |
May 19, 2017 | 0.0830 | 0.0900 | 0.0790 | 0.0900 | 195,600 | +0.01(+7.40%) |
May 18, 2017 | 0.0810 | 0.0895 | 0.0780 | 0.0838 | 65,648 | +0.00(+0.72%) |
May 17, 2017 | 0.0830 | 0.0832 | 0.0800 | 0.0832 | 6,855 | -0.00(-0.48%) |
May 16, 2017 | 0.0860 | 0.0868 | 0.0836 | 0.0836 | 9,475 | +0.00(+0.48%) |
May 15, 2017 | 0.0818 | 0.0898 | 0.0792 | 0.0832 | 27,700 | +0.00(+5.18%) |
May 12, 2017 | 0.0820 | 0.0868 | 0.0791 | 0.0791 | 68,019 | -0.01(-9.08%) |
May 11, 2017 | 0.0825 | 0.0870 | 0.0825 | 0.0870 | 49,206 | +0.00(+3.57%) |
May 10, 2017 | 0.0850 | 0.0918 | 0.0830 | 0.0840 | 35,100 | -0.00(-5.08%) |
May 09, 2017 | 0.0900 | 0.0929 | 0.0820 | 0.0885 | 62,725 | -0.00(-3.17%) |
May 08, 2017 | 0.0990 | 0.0990 | 0.0905 | 0.0914 | 58,600 | +0.01(+7.53%) |
May 05, 2017 | 0.0927 | 0.0927 | 0.0850 | 0.0850 | 47,750 | +0.00(+3.66%) |
May 04, 2017 | 0.0900 | 0.0950 | 0.0820 | 0.0820 | 81,502 | -0.01(-12.86%) |
May 03, 2017 | 0.0905 | 0.0949 | 0.0900 | 0.0941 | 31,511 | +0.01(+11.49%) |
May 02, 2017 | 0.0967 | 0.0990 | 0.0821 | 0.0844 | 149,716 | -0.01(-10.69%) |