Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.3900 | 0.4000 | 0.3500 | 0.3749 | 592,024 | -0.02(-3.87%) |
Feb 27, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 260,873 | -0.02(-4.88%) |
Feb 24, 2017 | 0.4300 | 0.4300 | 0.3500 | 0.4100 | 306,506 | +0.00(+0.99%) |
Feb 23, 2017 | 0.4500 | 0.4500 | 0.4010 | 0.4060 | 376,096 | -0.02(-4.47%) |
Feb 22, 2017 | 0.4425 | 0.4800 | 0.3900 | 0.4250 | 1,009,456 | -0.03(-5.56%) |
Feb 21, 2017 | 0.3850 | 0.4550 | 0.3847 | 0.4500 | 1,035,787 | +0.07(+18.57%) |
Feb 17, 2017 | 0.3795 | 0.3795 | 0.3795 | 0 | -0.01(-2.69%) | |
Feb 16, 2017 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 123,456 | +0.00(+0.00%) |
Feb 15, 2017 | 0.3999 | 0.3999 | 0.3800 | 0.3900 | 46,174 | -0.01(-2.43%) |
Feb 14, 2017 | 0.4350 | 0.4350 | 0.3800 | 0.3997 | 151,487 | -0.01(-2.03%) |
Feb 13, 2017 | 0.3900 | 0.4355 | 0.3800 | 0.4080 | 165,793 | +0.01(+2.00%) |
Feb 10, 2017 | 0.3860 | 0.4000 | 0.3800 | 0.4000 | 133,571 | +0.03(+6.67%) |
Feb 09, 2017 | 0.4220 | 0.4220 | 0.3550 | 0.3750 | 337,853 | -0.03(-8.54%) |
Feb 08, 2017 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 149,010 | -0.05(-10.87%) |
Feb 07, 2017 | 0.4550 | 0.4750 | 0.4400 | 0.4600 | 254,951 | +0.01(+1.10%) |
Feb 06, 2017 | 0.4500 | 0.5000 | 0.4300 | 0.4550 | 338,886 | +0.04(+8.33%) |
Feb 03, 2017 | 0.4201 | 0.4800 | 0.4000 | 0.4200 | 808,526 | +0.00(+0.24%) |
Feb 02, 2017 | 0.3620 | 0.4200 | 0.3559 | 0.4190 | 607,122 | +0.06(+17.76%) |
Feb 01, 2017 | 0.3201 | 0.3700 | 0.3200 | 0.3558 | 298,449 | +0.01(+3.73%) |
Jan 31, 2017 | 0.3100 | 0.3430 | 0.3100 | 0.3430 | 26,591 | +0.04(+13.46%) |
Jan 30, 2017 | 0.3251 | 0.3500 | 0.3023 | 0.3023 | 149,996 | -0.02(-7.33%) |
Jan 27, 2017 | 0.3500 | 0.3650 | 0.3251 | 0.3262 | 82,590 | -0.02(-6.80%) |
Jan 26, 2017 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | 146,850 | -0.03(-7.89%) |
Jan 25, 2017 | 0.3885 | 0.3885 | 0.3609 | 0.3800 | 13,019 | -0.01(-2.56%) |
Jan 24, 2017 | 0.3750 | 0.3900 | 0.3600 | 0.3900 | 19,360 | +0.00(+0.00%) |
Jan 23, 2017 | 0.4000 | 0.4000 | 0.3520 | 0.3900 | 69,030 | -0.01(-2.50%) |
Jan 20, 2017 | 0.3550 | 0.4000 | 0.3550 | 0.4000 | 76,199 | +0.05(+14.09%) |
Jan 19, 2017 | 0.3700 | 0.3999 | 0.3505 | 0.3506 | 26,846 | -0.05(-12.35%) |
Jan 18, 2017 | 0.4099 | 0.4099 | 0.4000 | 0.4000 | 36,292 | +0.01(+2.56%) |
Jan 17, 2017 | 0.4275 | 0.4350 | 0.3712 | 0.3900 | 53,786 | -0.04(-9.30%) |
Jan 13, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.03(+7.50%) | |
Jan 12, 2017 | 0.4500 | 0.4500 | 0.3800 | 0.4000 | 124,802 | -0.05(-11.11%) |
Jan 11, 2017 | 0.3680 | 0.4550 | 0.3660 | 0.4500 | 257,361 | +0.09(+23.29%) |
Jan 10, 2017 | 0.3749 | 0.3749 | 0.3402 | 0.3650 | 52,637 | -0.00(-0.82%) |
Jan 09, 2017 | 0.3549 | 0.3800 | 0.3401 | 0.3680 | 157,554 | +0.02(+4.29%) |
Jan 06, 2017 | 0.3550 | 0.3550 | 0.3313 | 0.3528 | 13,710 | +0.02(+6.92%) |
Jan 05, 2017 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 153,998 | -0.02(-7.04%) |
Jan 04, 2017 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 46,947 | +0.01(+1.43%) |
Jan 03, 2017 | 0.3100 | 0.3550 | 0.3100 | 0.3500 | 332,985 | +0.05(+15.89%) |
Dec 30, 2016 | 0.3020 | 0.3020 | 0.3020 | 0 | -0.03(-8.46%) | |
Dec 29, 2016 | 0.3522 | 0.3522 | 0.3100 | 0.3299 | 193,569 | -0.04(-10.84%) |
Dec 28, 2016 | 0.3400 | 0.3898 | 0.3400 | 0.3700 | 44,923 | +0.00(+1.09%) |
Dec 27, 2016 | 0.3300 | 0.4300 | 0.3300 | 0.3660 | 32,694 | -0.01(-3.68%) |
Dec 23, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-7.32%) | |
Dec 22, 2016 | 0.4100 | 0.4100 | 0.3310 | 0.4100 | 57,440 | +0.02(+5.13%) |
Dec 21, 2016 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 27,250 | -0.02(-4.88%) |
Dec 20, 2016 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 26,416 | +0.01(+2.50%) |
Dec 19, 2016 | 0.4300 | 0.4380 | 0.4000 | 0.4000 | 77,014 | -0.03(-6.98%) |
Dec 16, 2016 | 0.4001 | 0.4499 | 0.4000 | 0.4300 | 16,690 | +0.03(+7.47%) |
Dec 15, 2016 | 0.4400 | 0.4500 | 0.4000 | 0.4001 | 42,606 | -0.05(-11.09%) |
Dec 14, 2016 | 0.4470 | 0.4500 | 0.4080 | 0.4500 | 26,097 | +0.00(+0.00%) |
Dec 13, 2016 | 0.4300 | 0.4500 | 0.3710 | 0.4500 | 40,496 | +0.04(+8.43%) |
Dec 12, 2016 | 0.3800 | 0.4400 | 0.3400 | 0.4150 | 139,629 | +0.03(+9.21%) |
Dec 09, 2016 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | 36,124 | -0.02(-4.98%) |
Dec 08, 2016 | 0.3900 | 0.4000 | 0.3400 | 0.3999 | 33,766 | +0.00(+0.00%) |
Dec 07, 2016 | 0.3900 | 0.4000 | 0.3800 | 0.3999 | 19,454 | +0.01(+2.54%) |
Dec 06, 2016 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 89,347 | -0.03(-7.14%) |
Dec 05, 2016 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 30,490 | -0.01(-2.33%) |
Dec 02, 2016 | 0.4050 | 0.4300 | 0.3850 | 0.4300 | 32,343 | +0.04(+11.69%) |