Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0769 | 0.0850 | 0.0769 | 0.0850 | 55,200 | +0.01(+10.39%) |
Apr 27, 2017 | 0.0660 | 0.0950 | 0.0660 | 0.0770 | 96,658 | +0.01(+16.67%) |
Apr 26, 2017 | 0.0581 | 0.0664 | 0.0581 | 0.0660 | 33,000 | +0.01(+9.09%) |
Apr 25, 2017 | 0.0575 | 0.0790 | 0.0520 | 0.0605 | 218,200 | +0.00(+0.83%) |
Apr 24, 2017 | 0.0594 | 0.0600 | 0.0594 | 0.0600 | 70,000 | +0.00(+2.04%) |
Apr 21, 2017 | 0.0689 | 0.0689 | 0.0502 | 0.0588 | 640,177 | -0.00(-6.52%) |
Apr 20, 2017 | 0.0650 | 0.0700 | 0.0597 | 0.0629 | 129,955 | -0.01(-10.14%) |
Apr 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,075 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0661 | 0.0700 | 0.0661 | 0.0700 | 61,300 | +0.00(+1.45%) |
Apr 17, 2017 | 0.0800 | 0.0800 | 0.0690 | 0.0690 | 82,100 | -0.00(-1.29%) |
Apr 13, 2017 | 0.0660 | 0.0700 | 0.0660 | 0.0699 | 127,550 | +0.00(+7.54%) |
Apr 12, 2017 | 0.0800 | 0.0800 | 0.0570 | 0.0650 | 233,798 | -0.01(-7.14%) |
Apr 11, 2017 | 0.0660 | 0.0710 | 0.0656 | 0.0700 | 298,700 | -0.00(-4.24%) |
Apr 10, 2017 | 0.0770 | 0.0800 | 0.0730 | 0.0731 | 226,400 | +0.00(+4.43%) |
Apr 07, 2017 | 0.0799 | 0.0800 | 0.0700 | 0.0700 | 23,500 | -0.00(-5.41%) |
Apr 05, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.00(+1.51%) | |
Apr 04, 2017 | 0.0870 | 0.0870 | 0.0700 | 0.0729 | 59,235 | -0.00(-0.14%) |
Apr 03, 2017 | 0.0780 | 0.0781 | 0.0730 | 0.0730 | 72,000 | -0.01(-10.98%) |
Mar 31, 2017 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 60,000 | -0.00(-3.42%) |
Mar 30, 2017 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 4,999 | +0.00(+6.13%) |
Mar 29, 2017 | 0.0804 | 0.0849 | 0.0800 | 0.0800 | 18,270 | -0.00(-3.61%) |
Mar 28, 2017 | 0.0771 | 0.0830 | 0.0771 | 0.0830 | 91,285 | +0.01(+13.54%) |
Mar 27, 2017 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 11,500 | -0.01(-8.51%) |
Mar 24, 2017 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 11,055 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 10,000 | -0.00(-0.13%) |
Mar 22, 2017 | 0.0784 | 0.0800 | 0.0784 | 0.0800 | 33,700 | +0.01(+18.52%) |
Mar 21, 2017 | 0.0700 | 0.0700 | 0.0675 | 0.0675 | 33,000 | -0.02(-20.40%) |
Mar 20, 2017 | 0.0816 | 0.0848 | 0.0720 | 0.0848 | 102,265 | -0.00(-4.72%) |
Mar 17, 2017 | 0.0815 | 0.0890 | 0.0815 | 0.0890 | 9,020 | +0.01(+9.20%) |
Mar 16, 2017 | 0.0900 | 0.0900 | 0.0815 | 0.0815 | 30,000 | -0.01(-8.12%) |
Mar 13, 2017 | 0.0887 | 0.0887 | 0.0887 | 0 | -0.00(-5.04%) | |
Mar 10, 2017 | 0.0934 | 0.0934 | 0.0934 | 0.0934 | 1,000 | +0.01(+9.89%) |
Mar 09, 2017 | 0.0856 | 0.0856 | 0.0850 | 0.0850 | 60,000 | -0.01(-10.53%) |
Mar 08, 2017 | 0.0900 | 0.0950 | 0.0851 | 0.0950 | 38,538 | +0.01(+8.32%) |
Mar 07, 2017 | 0.0853 | 0.0949 | 0.0851 | 0.0877 | 40,766 | +0.00(+3.06%) |
Mar 06, 2017 | 0.0910 | 0.0979 | 0.0851 | 0.0851 | 140,632 | -0.01(-6.48%) |
Mar 03, 2017 | 0.0910 | 0.0992 | 0.0910 | 0.0910 | 13,418 | -0.00(-0.22%) |
Mar 02, 2017 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 5,760 | -0.00(-4.00%) |
Mar 01, 2017 | 0.0951 | 0.0951 | 0.0950 | 0.0950 | 14,600 | -0.01(-11.13%) |
Feb 28, 2017 | 0.1070 | 0.1070 | 0.1069 | 0.1069 | 4,000 | -0.00(-0.09%) |
Feb 27, 2017 | 0.1000 | 0.1070 | 0.0975 | 0.1070 | 8,500 | +0.01(+5.31%) |
Feb 23, 2017 | 0.1016 | 0.1016 | 0.1016 | 0 | +0.01(+7.06%) | |
Feb 22, 2017 | 0.1000 | 0.1000 | 0.0946 | 0.0949 | 105,000 | -0.01(-6.96%) |
Feb 21, 2017 | 0.0975 | 0.1022 | 0.0920 | 0.1020 | 100,500 | +0.00(+2.00%) |
Feb 17, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+4.17%) | |
Feb 16, 2017 | 0.0954 | 0.1050 | 0.0954 | 0.0960 | 35,334 | -0.00(-4.00%) |
Feb 15, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Feb 14, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 89,095 | -0.00(-4.76%) |
Feb 13, 2017 | 0.1050 | 0.1050 | 0.0950 | 0.1050 | 43,967 | -0.00(-1.78%) |
Feb 10, 2017 | 0.1010 | 0.1069 | 0.1010 | 0.1069 | 6,500 | +0.01(+6.90%) |
Feb 09, 2017 | 0.1085 | 0.1085 | 0.1000 | 0.1000 | 45,000 | -0.02(-16.67%) |
Feb 08, 2017 | 0.1190 | 0.1200 | 0.1190 | 0.1200 | 41,675 | +0.00(+0.00%) |
Feb 07, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 30,150 | +0.00(+3.45%) |
Feb 03, 2017 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.01(+5.45%) | |
Feb 02, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 14,100 | -0.00(-3.42%) |