Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.1550 | 0.1550 | 0.1330 | 0.1400 | 28,515 | -0.01(-6.67%) |
Oct 30, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 17,630 | +0.01(+3.45%) |
Oct 27, 2017 | 0.1450 | 0.1539 | 0.1450 | 0.1450 | 18,085 | -0.00(-1.33%) |
Oct 26, 2017 | 0.1500 | 0.1539 | 0.1400 | 0.1469 | 51,328 | -0.01(-4.45%) |
Oct 25, 2017 | 0.2069 | 0.2069 | 0.1200 | 0.1538 | 215,802 | -0.03(-14.56%) |
Oct 24, 2017 | 0.1800 | 0.1901 | 0.1800 | 0.1800 | 75,900 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1690 | 0.1900 | 0.1580 | 0.1800 | 80,023 | +0.01(+3.15%) |
Oct 20, 2017 | 0.1745 | 0.1750 | 0.1690 | 0.1745 | 10,250 | -0.01(-3.06%) |
Oct 19, 2017 | 0.1875 | 0.2068 | 0.1690 | 0.1800 | 14,166 | -0.01(-4.23%) |
Oct 18, 2017 | 0.1750 | 0.1880 | 0.1690 | 0.1880 | 7,529 | +0.02(+11.21%) |
Oct 17, 2017 | 0.1700 | 0.1700 | 0.1640 | 0.1690 | 50,839 | -0.00(-0.59%) |
Oct 16, 2017 | 0.1705 | 0.1800 | 0.1590 | 0.1700 | 95,985 | +0.00(+0.00%) |
Oct 13, 2017 | 0.2400 | 0.2405 | 0.1200 | 0.1700 | 1,215,655 | -0.08(-32.00%) |
Oct 12, 2017 | 0.2410 | 0.2500 | 0.2410 | 0.2500 | 7,400 | +0.01(+3.73%) |
Oct 11, 2017 | 0.2500 | 0.2599 | 0.2410 | 0.2410 | 26,700 | -0.00(-0.82%) |
Oct 10, 2017 | 0.2500 | 0.2515 | 0.2400 | 0.2430 | 8,029 | -0.01(-2.78%) |
Oct 09, 2017 | 0.2750 | 0.2750 | 0.2400 | 0.2500 | 65,000 | -0.03(-9.93%) |
Oct 06, 2017 | 0.2800 | 0.2900 | 0.2750 | 0.2775 | 11,413 | +0.00(+0.91%) |
Oct 05, 2017 | 0.2700 | 0.2955 | 0.2700 | 0.2750 | 61,815 | -0.00(-1.75%) |
Oct 04, 2017 | 0.2650 | 0.2810 | 0.2606 | 0.2799 | 13,650 | -0.00(-1.72%) |
Oct 03, 2017 | 0.2849 | 0.2849 | 0.2700 | 0.2848 | 30,978 | +0.01(+3.56%) |
Oct 02, 2017 | 0.2600 | 0.3000 | 0.2600 | 0.2750 | 74,161 | +0.02(+6.36%) |
Sep 29, 2017 | 0.2550 | 0.3200 | 0.2550 | 0.2586 | 84,203 | +0.02(+7.68%) |
Sep 28, 2017 | 0.2297 | 0.2600 | 0.2297 | 0.2401 | 51,920 | +0.00(+1.31%) |
Sep 27, 2017 | 0.2350 | 0.2450 | 0.2253 | 0.2370 | 123,464 | -0.01(-2.07%) |
Sep 26, 2017 | 0.2390 | 0.2494 | 0.2370 | 0.2420 | 28,570 | -0.00(-0.37%) |
Sep 25, 2017 | 0.2600 | 0.2600 | 0.2370 | 0.2429 | 42,160 | -0.02(-6.58%) |
Sep 22, 2017 | 0.2500 | 0.2600 | 0.2402 | 0.2600 | 24,545 | +0.00(+0.00%) |
Sep 21, 2017 | 0.2576 | 0.2600 | 0.2500 | 0.2600 | 13,309 | +0.00(+0.00%) |
Sep 20, 2017 | 0.2700 | 0.2700 | 0.2506 | 0.2600 | 84,316 | +0.00(+0.27%) |
Sep 19, 2017 | 0.2400 | 0.2593 | 0.2390 | 0.2593 | 27,313 | +0.02(+8.04%) |
Sep 18, 2017 | 0.2469 | 0.2470 | 0.2400 | 0.2400 | 20,900 | -0.00(-1.64%) |
Sep 15, 2017 | 0.2593 | 0.2593 | 0.2396 | 0.2440 | 10,775 | -0.01(-2.40%) |
Sep 14, 2017 | 0.2397 | 0.2500 | 0.2392 | 0.2500 | 6,300 | +0.00(+0.24%) |
Sep 13, 2017 | 0.2499 | 0.2593 | 0.2390 | 0.2494 | 42,053 | -0.00(-0.20%) |
Sep 12, 2017 | 0.2590 | 0.2590 | 0.2390 | 0.2499 | 34,352 | +0.01(+2.21%) |
Sep 11, 2017 | 0.2592 | 0.2592 | 0.2445 | 0.2445 | 5,990 | -0.01(-5.67%) |
Sep 08, 2017 | 0.2491 | 0.2592 | 0.2390 | 0.2592 | 9,344 | -0.00(-0.27%) |
Sep 07, 2017 | 0.2250 | 0.2599 | 0.2250 | 0.2599 | 49,537 | +0.01(+6.08%) |
Sep 06, 2017 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 19,033 | +0.00(+2.04%) |
Sep 05, 2017 | 0.2700 | 0.2700 | 0.2401 | 0.2401 | 17,395 | -0.03(-10.41%) |
Sep 01, 2017 | 0.2700 | 0.2370 | 0.2680 | 494,446 | +0.01(+5.10%) | |
Aug 31, 2017 | 0.2580 | 0.2580 | 0.2420 | 0.2550 | 16,248 | -0.00(-1.16%) |
Aug 30, 2017 | 0.2421 | 0.2580 | 0.2411 | 0.2580 | 64,116 | +0.02(+7.01%) |
Aug 29, 2017 | 0.2599 | 0.2599 | 0.2411 | 0.2411 | 14,066 | -0.02(-7.23%) |
Aug 28, 2017 | 0.2515 | 0.2619 | 0.2430 | 0.2599 | 37,470 | +0.01(+3.96%) |
Aug 25, 2017 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 5,895 | +0.00(+0.00%) |
Aug 24, 2017 | 0.2530 | 0.2640 | 0.2500 | 0.2500 | 61,400 | -0.00(-1.19%) |
Aug 23, 2017 | 0.2620 | 0.2620 | 0.2530 | 0.2530 | 152,869 | -0.00(-0.39%) |
Aug 22, 2017 | 0.2611 | 0.2611 | 0.2530 | 0.2540 | 32,437 | -0.01(-1.93%) |
Aug 21, 2017 | 0.2639 | 0.2650 | 0.2530 | 0.2590 | 13,946 | +0.00(+0.58%) |
Aug 18, 2017 | 0.2581 | 0.2639 | 0.2575 | 0.2575 | 24,583 | +0.00(+0.98%) |
Aug 17, 2017 | 0.2639 | 0.2639 | 0.2550 | 0.2550 | 10,004 | +0.00(+0.79%) |
Aug 16, 2017 | 0.2615 | 0.2650 | 0.2530 | 0.2530 | 157,144 | -0.00(-0.35%) |
Aug 15, 2017 | 0.2690 | 0.2690 | 0.2539 | 0.2539 | 31,433 | -0.01(-4.19%) |
Aug 14, 2017 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 84,532 | -0.01(-1.85%) |
Aug 11, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 76,982 | +0.01(+3.85%) |
Aug 10, 2017 | 0.2570 | 0.2750 | 0.2570 | 0.2600 | 62,303 | -0.02(-5.45%) |
Aug 09, 2017 | 0.2600 | 0.2750 | 0.2575 | 0.2750 | 43,742 | +0.01(+4.96%) |
Aug 08, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2620 | 44,607 | -0.01(-4.73%) |
Aug 07, 2017 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 85,950 | +0.00(+0.00%) |
Aug 04, 2017 | 0.2530 | 0.2750 | 0.2530 | 0.2750 | 62,021 | +0.02(+8.27%) |
Aug 03, 2017 | 0.2600 | 0.2600 | 0.2530 | 0.2540 | 51,778 | -0.00(-0.39%) |
Aug 02, 2017 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 35,558 | -0.01(-2.67%) |