Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0480 | 0.0495 | 0.0400 | 0.0400 | 265,600 | -0.01(-13.04%) |
Jun 29, 2017 | 0.0403 | 0.0480 | 0.0403 | 0.0460 | 754,196 | +0.01(+14.14%) |
Jun 28, 2017 | 0.0480 | 0.0499 | 0.0403 | 0.0403 | 190,655 | -0.01(-17.59%) |
Jun 27, 2017 | 0.0483 | 0.0500 | 0.0483 | 0.0489 | 65,971 | +0.00(+1.24%) |
Jun 26, 2017 | 0.0540 | 0.0540 | 0.0483 | 0.0483 | 265,504 | -0.00(-7.12%) |
Jun 23, 2017 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 80,787 | -0.00(-3.70%) |
Jun 22, 2017 | 0.0549 | 0.0549 | 0.0510 | 0.0540 | 58,825 | +0.00(+5.88%) |
Jun 21, 2017 | 0.0515 | 0.0549 | 0.0483 | 0.0510 | 204,287 | +0.00(+6.03%) |
Jun 20, 2017 | 0.0505 | 0.0528 | 0.0480 | 0.0481 | 95,329 | -0.00(-3.80%) |
Jun 19, 2017 | 0.0500 | 0.0528 | 0.0500 | 0.0500 | 25,731 | +0.00(+0.00%) |
Jun 16, 2017 | 0.0500 | 0.0528 | 0.0500 | 0.0500 | 81,351 | +0.00(+0.00%) |
Jun 15, 2017 | 0.0523 | 0.0530 | 0.0500 | 0.0500 | 234,192 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0515 | 0.0530 | 0.0500 | 0.0500 | 107,837 | -0.00(-0.44%) |
Jun 13, 2017 | 0.0520 | 0.0522 | 0.0500 | 0.0502 | 341,622 | -0.00(-5.37%) |
Jun 12, 2017 | 0.0544 | 0.0544 | 0.0500 | 0.0531 | 637,090 | -0.00(-2.36%) |
Jun 09, 2017 | 0.0512 | 0.0545 | 0.0510 | 0.0544 | 176,094 | +0.00(+6.36%) |
Jun 08, 2017 | 0.0570 | 0.0590 | 0.0500 | 0.0511 | 211,273 | -0.01(-10.35%) |
Jun 07, 2017 | 0.0595 | 0.0605 | 0.0550 | 0.0570 | 375,118 | -0.00(-4.20%) |
Jun 06, 2017 | 0.0602 | 0.0605 | 0.0571 | 0.0595 | 271,249 | -0.00(-0.03%) |
Jun 05, 2017 | 0.0566 | 0.0598 | 0.0565 | 0.0595 | 88,177 | +0.00(+5.35%) |
Jun 02, 2017 | 0.0620 | 0.0620 | 0.0550 | 0.0565 | 445,793 | -0.01(-8.87%) |
Jun 01, 2017 | 0.0616 | 0.0629 | 0.0615 | 0.0620 | 131,866 | -0.00(-2.67%) |
May 31, 2017 | 0.0680 | 0.0680 | 0.0610 | 0.0637 | 49,732 | -0.00(-1.82%) |
May 30, 2017 | 0.0621 | 0.0680 | 0.0612 | 0.0649 | 229,739 | -0.00(-2.29%) |
May 26, 2017 | 0.0670 | 0.0680 | 0.0620 | 0.0664 | 894,895 | -0.00(-0.90%) |
May 25, 2017 | 0.0700 | 0.0720 | 0.0670 | 0.0670 | 237,852 | -0.00(-2.33%) |
May 24, 2017 | 0.0700 | 0.0700 | 0.0686 | 0.0686 | 321,077 | -0.00(-0.30%) |
May 23, 2017 | 0.0748 | 0.0748 | 0.0682 | 0.0688 | 385,692 | -0.01(-8.01%) |
May 22, 2017 | 0.0617 | 0.0749 | 0.0617 | 0.0748 | 1,137,421 | +0.01(+12.40%) |
May 19, 2017 | 0.0661 | 0.0699 | 0.0601 | 0.0665 | 356,667 | +0.00(+2.38%) |
May 18, 2017 | 0.0698 | 0.0698 | 0.0614 | 0.0650 | 422,118 | -0.00(-1.52%) |
May 17, 2017 | 0.0688 | 0.0699 | 0.0591 | 0.0660 | 413,037 | -0.00(-4.07%) |
May 16, 2017 | 0.0657 | 0.0688 | 0.0610 | 0.0688 | 355,582 | +0.01(+9.73%) |
May 15, 2017 | 0.0630 | 0.0700 | 0.0626 | 0.0627 | 143,117 | -0.00(-4.42%) |
May 12, 2017 | 0.0651 | 0.0710 | 0.0651 | 0.0656 | 297,599 | -0.00(-4.45%) |
May 11, 2017 | 0.0650 | 0.0696 | 0.0626 | 0.0687 | 544,650 | -0.00(-1.92%) |
May 10, 2017 | 0.0578 | 0.0705 | 0.0575 | 0.0700 | 910,693 | +0.01(+20.69%) |
May 09, 2017 | 0.0550 | 0.0609 | 0.0540 | 0.0580 | 527,748 | -0.00(-6.90%) |
May 08, 2017 | 0.0620 | 0.0725 | 0.0583 | 0.0623 | 870,174 | +0.00(+1.23%) |
May 05, 2017 | 0.0625 | 0.0650 | 0.0583 | 0.0615 | 544,713 | -0.00(-1.54%) |
May 04, 2017 | 0.0740 | 0.0748 | 0.0603 | 0.0625 | 747,799 | -0.01(-15.54%) |
May 03, 2017 | 0.0750 | 0.0768 | 0.0700 | 0.0740 | 835,942 | +0.00(+0.05%) |
May 02, 2017 | 0.0765 | 0.0780 | 0.0671 | 0.0740 | 493,626 | -0.00(-1.97%) |
May 01, 2017 | 0.0765 | 0.0780 | 0.0645 | 0.0755 | 982,640 | -0.00(-4.49%) |
Apr 28, 2017 | 0.0700 | 0.0805 | 0.0670 | 0.0790 | 1,250,010 | +0.01(+12.86%) |
Apr 27, 2017 | 0.0690 | 0.0700 | 0.0640 | 0.0700 | 757,463 | +0.01(+9.38%) |
Apr 26, 2017 | 0.0591 | 0.0670 | 0.0570 | 0.0640 | 1,468,642 | +0.01(+14.08%) |
Apr 25, 2017 | 0.0591 | 0.0600 | 0.0550 | 0.0561 | 724,953 | +0.00(+0.72%) |
Apr 24, 2017 | 0.0530 | 0.0591 | 0.0483 | 0.0557 | 1,840,349 | +0.00(+9.22%) |
Apr 21, 2017 | 0.0530 | 0.0544 | 0.0491 | 0.0510 | 247,912 | -0.00(-3.77%) |
Apr 20, 2017 | 0.0528 | 0.0530 | 0.0480 | 0.0530 | 392,468 | +0.00(+3.92%) |
Apr 19, 2017 | 0.0537 | 0.0550 | 0.0486 | 0.0510 | 617,316 | -0.00(-5.03%) |
Apr 18, 2017 | 0.0529 | 0.0550 | 0.0481 | 0.0537 | 355,492 | +0.01(+11.53%) |
Apr 17, 2017 | 0.0550 | 0.0550 | 0.0475 | 0.0481 | 672,116 | -0.00(-6.69%) |
Apr 13, 2017 | 0.0574 | 0.0574 | 0.0500 | 0.0516 | 609,400 | -0.00(-6.18%) |
Apr 12, 2017 | 0.0574 | 0.0574 | 0.0550 | 0.0550 | 309,380 | -0.00(-1.87%) |
Apr 11, 2017 | 0.0574 | 0.0574 | 0.0521 | 0.0561 | 272,786 | +0.00(+1.91%) |
Apr 10, 2017 | 0.0559 | 0.0585 | 0.0515 | 0.0550 | 683,860 | +0.00(+2.33%) |
Apr 07, 2017 | 0.0540 | 0.0559 | 0.0521 | 0.0537 | 413,287 | +0.00(+3.17%) |
Apr 06, 2017 | 0.0565 | 0.0590 | 0.0510 | 0.0521 | 1,044,370 | -0.00(-7.79%) |
Apr 05, 2017 | 0.0545 | 0.0570 | 0.0530 | 0.0565 | 1,086,814 | +0.00(+0.89%) |
Apr 04, 2017 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 818,344 | -0.00(-0.68%) |