Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0810 | 0.0900 | 0.0800 | 0.0800 | 199,711 | -0.01(-11.11%) |
Apr 27, 2017 | 0.0897 | 0.0980 | 0.0776 | 0.0900 | 510,460 | +0.00(+0.47%) |
Apr 26, 2017 | 0.0950 | 0.1000 | 0.0660 | 0.0896 | 1,644,581 | -0.01(-13.00%) |
Apr 25, 2017 | 0.1011 | 0.1120 | 0.0795 | 0.1030 | 1,452,146 | -0.01(-6.14%) |
Apr 24, 2017 | 0.1319 | 0.1319 | 0.0999 | 0.1097 | 510,698 | -0.02(-16.84%) |
Apr 21, 2017 | 0.1150 | 0.1319 | 0.1100 | 0.1319 | 161,823 | +0.00(+1.48%) |
Apr 20, 2017 | 0.1250 | 0.1400 | 0.1170 | 0.1300 | 269,729 | +0.01(+4.03%) |
Apr 19, 2017 | 0.1390 | 0.1400 | 0.1012 | 0.1250 | 529,710 | -0.01(-3.88%) |
Apr 18, 2017 | 0.1630 | 0.1700 | 0.1200 | 0.1300 | 820,956 | -0.04(-23.53%) |
Apr 17, 2017 | 0.1651 | 0.1925 | 0.1600 | 0.1700 | 207,974 | -0.01(-5.43%) |
Apr 13, 2017 | 0.1869 | 0.1869 | 0.1651 | 0.1798 | 137,598 | -0.01(-4.23%) |
Apr 12, 2017 | 0.1881 | 0.1965 | 0.1680 | 0.1877 | 442,799 | +0.00(+0.46%) |
Apr 11, 2017 | 0.1890 | 0.1890 | 0.1700 | 0.1868 | 336,912 | -0.00(-1.14%) |
Apr 10, 2017 | 0.1987 | 0.1995 | 0.1700 | 0.1890 | 449,885 | -0.01(-4.87%) |
Apr 07, 2017 | 0.1810 | 0.2000 | 0.1780 | 0.1987 | 160,715 | -0.00(-0.54%) |
Apr 06, 2017 | 0.1950 | 0.2000 | 0.1810 | 0.1998 | 240,763 | +0.00(+2.44%) |
Apr 05, 2017 | 0.2100 | 0.2100 | 0.1751 | 0.1950 | 270,554 | -0.01(-2.50%) |
Apr 04, 2017 | 0.2300 | 0.2400 | 0.2000 | 0.2000 | 294,881 | -0.02(-9.09%) |
Apr 03, 2017 | 0.2550 | 0.2550 | 0.2110 | 0.2200 | 93,122 | -0.03(-12.00%) |
Mar 31, 2017 | 0.2290 | 0.2548 | 0.1970 | 0.2500 | 158,643 | +0.02(+8.70%) |
Mar 30, 2017 | 0.1850 | 0.2410 | 0.1850 | 0.2300 | 430,311 | +0.03(+15.64%) |
Mar 29, 2017 | 0.1980 | 0.1989 | 0.1790 | 0.1989 | 81,733 | +0.01(+3.49%) |
Mar 28, 2017 | 0.1760 | 0.1990 | 0.1760 | 0.1922 | 434,806 | +0.01(+6.78%) |
Mar 27, 2017 | 0.1794 | 0.1899 | 0.1770 | 0.1800 | 135,937 | -0.01(-4.28%) |
Mar 24, 2017 | 0.1831 | 0.1900 | 0.1600 | 0.1880 | 442,848 | +0.00(+2.70%) |
Mar 23, 2017 | 0.1899 | 0.2089 | 0.1800 | 0.1831 | 281,767 | -0.01(-3.63%) |
Mar 22, 2017 | 0.1810 | 0.2000 | 0.1750 | 0.1900 | 363,519 | +0.01(+3.83%) |
Mar 21, 2017 | 0.1720 | 0.2090 | 0.1720 | 0.1830 | 501,714 | +0.01(+6.40%) |
Mar 20, 2017 | 0.1950 | 0.2450 | 0.1689 | 0.1720 | 602,572 | -0.02(-11.75%) |
Mar 17, 2017 | 0.2600 | 0.2600 | 0.1453 | 0.1949 | 1,576,616 | -0.07(-25.04%) |
Mar 16, 2017 | 0.3000 | 0.3100 | 0.2600 | 0.2600 | 143,930 | -0.04(-13.33%) |
Mar 15, 2017 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 134,302 | -0.01(-1.64%) |
Mar 14, 2017 | 0.3910 | 0.3910 | 0.3050 | 0.3050 | 164,721 | -0.09(-21.79%) |
Mar 13, 2017 | 0.4114 | 0.4275 | 0.3900 | 0.3900 | 18,416 | -0.04(-8.42%) |
Mar 10, 2017 | 0.4115 | 0.4259 | 0.4112 | 0.4259 | 9,496 | +0.01(+1.54%) |
Mar 09, 2017 | 0.4274 | 0.4274 | 0.4113 | 0.4194 | 1,806 | +0.01(+1.97%) |
Mar 08, 2017 | 0.4117 | 0.4549 | 0.4113 | 0.4113 | 46,535 | -0.02(-4.50%) |
Mar 07, 2017 | 0.4150 | 0.4307 | 0.4112 | 0.4307 | 4,067 | +0.02(+3.66%) |
Mar 06, 2017 | 0.4350 | 0.4499 | 0.4150 | 0.4155 | 14,480 | -0.02(-4.46%) |
Mar 03, 2017 | 0.4150 | 0.4350 | 0.4150 | 0.4349 | 17,467 | +0.02(+4.80%) |
Mar 02, 2017 | 0.4150 | 0.4151 | 0.4150 | 0.4150 | 12,806 | -0.00(-0.02%) |
Mar 01, 2017 | 0.4500 | 0.4550 | 0.4150 | 0.4151 | 51,703 | -0.02(-5.25%) |
Feb 28, 2017 | 0.4375 | 0.4599 | 0.4150 | 0.4381 | 48,833 | -0.01(-2.82%) |
Feb 27, 2017 | 0.4899 | 0.4899 | 0.4101 | 0.4508 | 100,386 | -0.01(-2.00%) |
Feb 24, 2017 | 0.4700 | 0.4899 | 0.4600 | 0.4600 | 6,437 | -0.03(-5.81%) |
Feb 23, 2017 | 0.4892 | 0.4899 | 0.4508 | 0.4884 | 43,676 | -0.00(-0.33%) |
Feb 22, 2017 | 0.5000 | 0.5000 | 0.4501 | 0.4900 | 51,559 | -0.01(-1.01%) |
Feb 21, 2017 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 39,494 | -0.02(-2.94%) |
Feb 17, 2017 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) | |
Feb 16, 2017 | 0.4970 | 0.5000 | 0.4551 | 0.5000 | 54,546 | +0.04(+9.89%) |
Feb 15, 2017 | 0.4050 | 0.4970 | 0.4050 | 0.4550 | 61,089 | +0.05(+10.98%) |
Feb 14, 2017 | 0.4090 | 0.4100 | 0.4000 | 0.4100 | 35,698 | +0.00(+1.23%) |
Feb 13, 2017 | 0.4102 | 0.4330 | 0.4050 | 0.4050 | 42,574 | -0.00(-1.22%) |
Feb 10, 2017 | 0.3900 | 0.4330 | 0.3900 | 0.4100 | 99,437 | +0.02(+5.13%) |
Feb 09, 2017 | 0.4200 | 0.4550 | 0.3900 | 0.3900 | 113,040 | -0.03(-7.14%) |
Feb 08, 2017 | 0.4150 | 0.4400 | 0.4150 | 0.4200 | 49,593 | +0.01(+1.20%) |
Feb 07, 2017 | 0.4170 | 0.4500 | 0.4150 | 0.4150 | 62,390 | -0.00(-0.48%) |
Feb 06, 2017 | 0.4901 | 0.4970 | 0.4150 | 0.4170 | 189,135 | -0.05(-11.26%) |
Feb 03, 2017 | 0.4500 | 0.4799 | 0.4300 | 0.4699 | 127,114 | -0.03(-6.75%) |
Feb 02, 2017 | 0.5150 | 0.5200 | 0.4200 | 0.5039 | 208,591 | -0.01(-2.16%) |