Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.1430 | 0.1460 | 0.1185 | 0.1288 | 137,897 | -0.02(-11.60%) |
Feb 27, 2017 | 0.1440 | 0.1470 | 0.1354 | 0.1457 | 226,800 | +0.00(+1.18%) |
Feb 24, 2017 | 0.1501 | 0.1510 | 0.1320 | 0.1440 | 125,336 | -0.00(-1.84%) |
Feb 23, 2017 | 0.1514 | 0.1539 | 0.1433 | 0.1467 | 45,500 | -0.00(-2.20%) |
Feb 22, 2017 | 0.1530 | 0.1570 | 0.1421 | 0.1500 | 227,579 | -0.00(-2.15%) |
Feb 21, 2017 | 0.1510 | 0.1577 | 0.1420 | 0.1533 | 230,699 | -0.00(-2.79%) |
Feb 17, 2017 | 0.1577 | 0.1577 | 0.1577 | 0 | +0.01(+5.13%) | |
Feb 16, 2017 | 0.1552 | 0.1630 | 0.1482 | 0.1500 | 109,613 | -0.01(-7.41%) |
Feb 15, 2017 | 0.1660 | 0.1660 | 0.1480 | 0.1620 | 261,047 | +0.00(+1.25%) |
Feb 14, 2017 | 0.1650 | 0.1650 | 0.1590 | 0.1600 | 67,905 | -0.01(-4.48%) |
Feb 13, 2017 | 0.1667 | 0.1695 | 0.1588 | 0.1675 | 56,182 | +0.01(+4.04%) |
Feb 10, 2017 | 0.1618 | 0.1702 | 0.1550 | 0.1610 | 216,880 | +0.01(+3.21%) |
Feb 09, 2017 | 0.1545 | 0.1700 | 0.1530 | 0.1560 | 72,319 | +0.00(+1.36%) |
Feb 08, 2017 | 0.1690 | 0.1690 | 0.1500 | 0.1539 | 71,721 | -0.01(-4.65%) |
Feb 07, 2017 | 0.1722 | 0.1722 | 0.1600 | 0.1614 | 44,208 | -0.01(-3.93%) |
Feb 06, 2017 | 0.1740 | 0.1780 | 0.1621 | 0.1680 | 80,691 | -0.01(-4.38%) |
Feb 03, 2017 | 0.1777 | 0.1781 | 0.1690 | 0.1757 | 73,950 | +0.00(+0.98%) |
Feb 02, 2017 | 0.1782 | 0.1782 | 0.1680 | 0.1740 | 37,950 | -0.00(-2.25%) |
Feb 01, 2017 | 0.1702 | 0.1813 | 0.1702 | 0.1780 | 55,276 | +0.00(+1.71%) |
Jan 31, 2017 | 0.1690 | 0.1815 | 0.1600 | 0.1750 | 53,043 | +0.00(+0.29%) |
Jan 30, 2017 | 0.1764 | 0.1769 | 0.1620 | 0.1745 | 25,145 | -0.01(-3.11%) |
Jan 27, 2017 | 0.1794 | 0.1803 | 0.1670 | 0.1801 | 30,143 | +0.01(+5.94%) |
Jan 26, 2017 | 0.1825 | 0.1850 | 0.1700 | 0.1700 | 116,158 | -0.01(-6.08%) |
Jan 25, 2017 | 0.1860 | 0.2000 | 0.1739 | 0.1810 | 245,332 | +0.01(+2.90%) |
Jan 24, 2017 | 0.1700 | 0.1810 | 0.1700 | 0.1759 | 159,934 | +0.01(+3.47%) |
Jan 23, 2017 | 0.1708 | 0.1761 | 0.1633 | 0.1700 | 64,533 | -0.00(-2.86%) |
Jan 20, 2017 | 0.1736 | 0.1750 | 0.1631 | 0.1750 | 40,763 | +0.00(+0.52%) |
Jan 19, 2017 | 0.1767 | 0.1780 | 0.1630 | 0.1741 | 71,790 | -0.00(-1.25%) |
Jan 18, 2017 | 0.1728 | 0.1847 | 0.1710 | 0.1763 | 127,505 | +0.01(+3.46%) |
Jan 17, 2017 | 0.1810 | 0.1812 | 0.1704 | 0.1704 | 60,471 | -0.01(-4.38%) |
Jan 13, 2017 | 0.1782 | 0.1782 | 0.1782 | 0 | -0.00(-1.00%) | |
Jan 12, 2017 | 0.1825 | 0.1825 | 0.1693 | 0.1800 | 38,465 | -0.00(-0.17%) |
Jan 11, 2017 | 0.1844 | 0.1844 | 0.1723 | 0.1803 | 62,304 | -0.00(-1.74%) |
Jan 10, 2017 | 0.1840 | 0.1840 | 0.1760 | 0.1835 | 32,013 | +0.00(+2.17%) |
Jan 09, 2017 | 0.1786 | 0.1800 | 0.1646 | 0.1796 | 108,802 | +0.01(+4.42%) |
Jan 06, 2017 | 0.1780 | 0.1830 | 0.1685 | 0.1720 | 30,764 | -0.00(-2.11%) |
Jan 05, 2017 | 0.1805 | 0.1805 | 0.1683 | 0.1757 | 12,386 | -0.00(-1.51%) |
Jan 04, 2017 | 0.1852 | 0.1900 | 0.1744 | 0.1784 | 25,383 | -0.00(-1.22%) |
Jan 03, 2017 | 0.1984 | 0.1990 | 0.1800 | 0.1806 | 50,715 | -0.02(-9.25%) |
Dec 30, 2016 | 0.1990 | 0.1990 | 0.1990 | 0 | +0.02(+8.80%) | |
Dec 29, 2016 | 0.1860 | 0.1860 | 0.1720 | 0.1829 | 39,700 | -0.00(-1.88%) |
Dec 28, 2016 | 0.1900 | 0.1918 | 0.1780 | 0.1864 | 64,108 | +0.01(+3.56%) |
Dec 27, 2016 | 0.1800 | 0.1884 | 0.1800 | 0.1800 | 25,088 | -0.01(-5.66%) |
Dec 23, 2016 | 0.1908 | 0.1908 | 0.1908 | 0 | -0.00(-0.05%) | |
Dec 22, 2016 | 0.1910 | 0.1910 | 0.1730 | 0.1909 | 22,994 | +0.01(+6.06%) |
Dec 21, 2016 | 0.1736 | 0.1813 | 0.1730 | 0.1800 | 9,500 | +0.00(+1.35%) |
Dec 20, 2016 | 0.1940 | 0.1964 | 0.1700 | 0.1776 | 117,350 | -0.01(-5.93%) |
Dec 19, 2016 | 0.1790 | 0.1893 | 0.1521 | 0.1888 | 112,838 | +0.01(+6.07%) |
Dec 16, 2016 | 0.1812 | 0.1921 | 0.1762 | 0.1780 | 42,917 | -0.01(-4.30%) |
Dec 15, 2016 | 0.2067 | 0.2067 | 0.1800 | 0.1860 | 65,975 | -0.02(-9.27%) |
Dec 14, 2016 | 0.2240 | 0.2420 | 0.1976 | 0.2050 | 254,996 | +0.00(+2.50%) |
Dec 13, 2016 | 0.1960 | 0.2154 | 0.1960 | 0.2000 | 80,229 | +0.03(+15.61%) |
Dec 12, 2016 | 0.1715 | 0.1877 | 0.1580 | 0.1730 | 38,500 | +0.01(+8.81%) |
Dec 09, 2016 | 0.1780 | 0.1780 | 0.1590 | 0.1590 | 23,420 | -0.01(-7.83%) |
Dec 08, 2016 | 0.1759 | 0.1759 | 0.1650 | 0.1725 | 123,767 | +0.01(+7.88%) |
Dec 07, 2016 | 0.1363 | 0.1900 | 0.1300 | 0.1599 | 143,394 | +0.03(+19.78%) |
Dec 06, 2016 | 0.1520 | 0.1550 | 0.1320 | 0.1335 | 362,296 | -0.04(-21.05%) |
Dec 05, 2016 | 0.1710 | 0.1780 | 0.1600 | 0.1691 | 69,876 | -0.02(-8.94%) |
Dec 02, 2016 | 0.1796 | 0.1860 | 0.1655 | 0.1857 | 116,982 | -0.00(-1.64%) |