Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0874 | 0.0990 | 0.0860 | 0.0864 | 25,500 | -0.00(-4.00%) |
Apr 27, 2017 | 0.0900 | 0.0908 | 0.0880 | 0.0900 | 56,120 | -0.01(-7.02%) |
Apr 26, 2017 | 0.0980 | 0.0980 | 0.0968 | 0.0968 | 2,250 | -0.00(-2.22%) |
Apr 25, 2017 | 0.0990 | 0.0990 | 0.0900 | 0.0990 | 28,222 | -0.00(-2.08%) |
Apr 24, 2017 | 0.0899 | 0.1011 | 0.0899 | 0.1011 | 30,100 | +0.01(+12.33%) |
Apr 21, 2017 | 0.0910 | 0.0914 | 0.0890 | 0.0900 | 19,950 | -0.01(-7.98%) |
Apr 20, 2017 | 0.0966 | 0.1000 | 0.0917 | 0.0978 | 37,300 | -0.00(-2.20%) |
Apr 19, 2017 | 0.1045 | 0.1045 | 0.0938 | 0.1000 | 8,192 | +0.01(+8.70%) |
Apr 18, 2017 | 0.1050 | 0.1050 | 0.0920 | 0.0920 | 46,050 | -0.01(-12.38%) |
Apr 17, 2017 | 0.1015 | 0.1050 | 0.0900 | 0.1050 | 74,858 | +0.00(+0.00%) |
Apr 13, 2017 | 0.1050 | 0.1050 | 0.0966 | 0.1050 | 8,200 | -0.00(-1.41%) |
Apr 12, 2017 | 0.1000 | 0.1090 | 0.0926 | 0.1065 | 15,540 | -0.00(-0.47%) |
Apr 11, 2017 | 0.1000 | 0.1070 | 0.1000 | 0.1070 | 2,009 | +0.00(+1.42%) |
Apr 10, 2017 | 0.1026 | 0.1100 | 0.1024 | 0.1055 | 147,040 | -0.00(-0.66%) |
Apr 07, 2017 | 0.1100 | 0.1100 | 0.1062 | 0.1062 | 24,881 | +0.00(+0.47%) |
Apr 06, 2017 | 0.1050 | 0.1057 | 0.1000 | 0.1057 | 69,270 | +0.00(+1.05%) |
Apr 05, 2017 | 0.0950 | 0.1060 | 0.0950 | 0.1046 | 52,500 | +0.01(+8.96%) |
Apr 04, 2017 | 0.1170 | 0.1170 | 0.0955 | 0.0960 | 148,470 | -0.02(-16.52%) |
Apr 03, 2017 | 0.1111 | 0.1209 | 0.1100 | 0.1150 | 58,539 | +0.01(+4.55%) |
Mar 31, 2017 | 0.1230 | 0.1230 | 0.1100 | 0.1100 | 28,130 | -0.01(-5.58%) |
Mar 30, 2017 | 0.1242 | 0.1260 | 0.1100 | 0.1165 | 105,457 | -0.00(-2.92%) |
Mar 29, 2017 | 0.1035 | 0.1327 | 0.1020 | 0.1200 | 432,538 | +0.02(+18.19%) |
Mar 28, 2017 | 0.0915 | 0.1020 | 0.0915 | 0.1015 | 22,617 | +0.01(+14.85%) |
Mar 27, 2017 | 0.0924 | 0.0997 | 0.0884 | 0.0884 | 7,000 | -0.00(-2.32%) |
Mar 24, 2017 | 0.1030 | 0.1030 | 0.0905 | 0.0905 | 7,000 | -0.01(-8.59%) |
Mar 23, 2017 | 0.0950 | 0.0990 | 0.0950 | 0.0990 | 10,489 | -0.00(-3.88%) |
Mar 22, 2017 | 0.0905 | 0.1030 | 0.0905 | 0.1030 | 7,000 | +0.00(+4.36%) |
Mar 21, 2017 | 0.0973 | 0.1030 | 0.0910 | 0.0987 | 52,384 | +0.01(+7.05%) |
Mar 20, 2017 | 0.0955 | 0.1030 | 0.0922 | 0.0922 | 39,200 | -0.00(-0.22%) |
Mar 17, 2017 | 0.0922 | 0.0960 | 0.0920 | 0.0924 | 8,450 | -0.01(-7.78%) |
Mar 16, 2017 | 0.0952 | 0.1002 | 0.0952 | 0.1002 | 6,189 | +0.00(+2.87%) |
Mar 15, 2017 | 0.0910 | 0.0974 | 0.0910 | 0.0974 | 15,115 | -0.00(-0.71%) |
Mar 14, 2017 | 0.1030 | 0.1030 | 0.0913 | 0.0981 | 77,339 | -0.00(-4.29%) |
Mar 13, 2017 | 0.1006 | 0.1060 | 0.0905 | 0.1025 | 38,403 | +0.01(+11.78%) |
Mar 10, 2017 | 0.0974 | 0.0974 | 0.0917 | 0.0917 | 44,625 | -0.01(-5.85%) |
Mar 09, 2017 | 0.0988 | 0.0988 | 0.0886 | 0.0974 | 50,780 | +0.01(+14.59%) |
Mar 08, 2017 | 0.1020 | 0.1020 | 0.0850 | 0.0850 | 53,781 | -0.01(-9.53%) |
Mar 07, 2017 | 0.0921 | 0.1032 | 0.0920 | 0.0940 | 36,900 | +0.00(+4.39%) |
Mar 06, 2017 | 0.0945 | 0.1026 | 0.0900 | 0.0900 | 95,097 | -0.00(-4.86%) |
Mar 03, 2017 | 0.0827 | 0.0946 | 0.0827 | 0.0946 | 17,677 | +0.02(+22.86%) |
Mar 02, 2017 | 0.0920 | 0.1022 | 0.0770 | 0.0770 | 50,316 | -0.02(-16.85%) |
Mar 01, 2017 | 0.0920 | 0.1002 | 0.0860 | 0.0926 | 37,585 | -0.00(-1.49%) |
Feb 28, 2017 | 0.1040 | 0.1040 | 0.0827 | 0.0940 | 33,012 | -0.01(-9.53%) |
Feb 27, 2017 | 0.1043 | 0.1050 | 0.0880 | 0.1039 | 91,643 | +0.01(+8.80%) |
Feb 24, 2017 | 0.1000 | 0.1043 | 0.0900 | 0.0955 | 75,166 | -0.01(-6.10%) |
Feb 23, 2017 | 0.1070 | 0.1081 | 0.0925 | 0.1017 | 104,270 | +0.00(+1.70%) |
Feb 22, 2017 | 0.1025 | 0.1102 | 0.0960 | 0.1000 | 188,708 | -0.00(-4.76%) |
Feb 21, 2017 | 0.1010 | 0.1053 | 0.0939 | 0.1050 | 201,574 | +0.01(+8.81%) |
Feb 17, 2017 | 0.0965 | 0.0965 | 0.0965 | 0 | -0.01(-11.47%) | |
Feb 16, 2017 | 0.1071 | 0.1200 | 0.0970 | 0.1090 | 322,363 | +0.02(+25.72%) |
Feb 15, 2017 | 0.0954 | 0.0995 | 0.0790 | 0.0867 | 112,970 | -0.01(-8.74%) |
Feb 14, 2017 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 77,036 | -0.01(-12.28%) |
Feb 13, 2017 | 0.1056 | 0.1120 | 0.1050 | 0.1083 | 248,382 | +0.00(+4.64%) |
Feb 10, 2017 | 0.1088 | 0.1090 | 0.0975 | 0.1035 | 44,529 | +0.00(+3.50%) |
Feb 09, 2017 | 0.1180 | 0.1180 | 0.0976 | 0.1000 | 200,863 | -0.01(-7.75%) |
Feb 08, 2017 | 0.1198 | 0.1260 | 0.1020 | 0.1084 | 206,558 | -0.01(-9.67%) |
Feb 07, 2017 | 0.1118 | 0.1380 | 0.1100 | 0.1200 | 559,691 | +0.00(+3.00%) |
Feb 06, 2017 | 0.1166 | 0.1201 | 0.1050 | 0.1165 | 83,124 | +0.00(+2.73%) |
Feb 03, 2017 | 0.1152 | 0.1152 | 0.1090 | 0.1134 | 95,272 | +0.01(+8.00%) |
Feb 02, 2017 | 0.1056 | 0.1134 | 0.1050 | 0.1050 | 11,965 | +0.00(+0.00%) |