Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.5750 | 0.5800 | 0.5300 | 0.5600 | 320,857 | -0.02(-3.45%) |
Jan 30, 2017 | 0.6100 | 0.6200 | 0.5500 | 0.5800 | 240,910 | -0.03(-4.92%) |
Jan 27, 2017 | 0.6195 | 0.6200 | 0.5700 | 0.6100 | 299,059 | -0.01(-1.45%) |
Jan 26, 2017 | 0.6000 | 0.6300 | 0.5750 | 0.6190 | 328,706 | +0.03(+5.34%) |
Jan 25, 2017 | 0.5650 | 0.6200 | 0.5400 | 0.5876 | 381,320 | +0.03(+4.93%) |
Jan 24, 2017 | 0.6300 | 0.6400 | 0.5600 | 0.5600 | 474,592 | -0.02(-3.45%) |
Jan 23, 2017 | 0.5495 | 0.6300 | 0.5400 | 0.5800 | 568,264 | +0.04(+7.41%) |
Jan 20, 2017 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 423,894 | -0.04(-6.90%) |
Jan 19, 2017 | 0.5375 | 0.6050 | 0.5100 | 0.5800 | 1,348,097 | +0.09(+18.68%) |
Jan 18, 2017 | 0.4000 | 0.5000 | 0.4000 | 0.4887 | 470,167 | +0.09(+21.33%) |
Jan 17, 2017 | 0.4350 | 0.4600 | 0.3800 | 0.4028 | 544,259 | -0.04(-9.48%) |
Jan 13, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.03(-7.29%) | |
Jan 12, 2017 | 0.4950 | 0.5690 | 0.4500 | 0.4800 | 707,298 | -0.02(-4.00%) |
Jan 11, 2017 | 0.5850 | 0.5950 | 0.4210 | 0.5000 | 1,469,500 | -0.06(-10.70%) |
Jan 10, 2017 | 0.6055 | 0.6990 | 0.5100 | 0.5599 | 2,459,322 | -0.03(-5.10%) |
Jan 09, 2017 | 0.4500 | 0.6100 | 0.4500 | 0.5900 | 2,280,834 | +0.15(+34.40%) |
Jan 06, 2017 | 0.3900 | 0.4500 | 0.3600 | 0.4390 | 1,235,388 | +0.07(+18.65%) |
Jan 05, 2017 | 0.3600 | 0.4250 | 0.3550 | 0.3700 | 1,225,223 | +0.02(+5.71%) |
Jan 04, 2017 | 0.3150 | 0.3550 | 0.2900 | 0.3500 | 664,546 | +0.04(+12.90%) |
Jan 03, 2017 | 0.3025 | 0.3200 | 0.2843 | 0.3100 | 246,806 | +0.00(+0.00%) |
Dec 30, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Dec 29, 2016 | 0.2899 | 0.3000 | 0.2793 | 0.3000 | 267,297 | +0.03(+11.11%) |
Dec 28, 2016 | 0.2827 | 0.3000 | 0.2550 | 0.2700 | 482,098 | -0.02(-7.15%) |
Dec 27, 2016 | 0.2486 | 0.3090 | 0.2400 | 0.2908 | 226,087 | +0.05(+22.34%) |
Dec 23, 2016 | 0.2377 | 0.2377 | 0.2377 | 0 | +0.00(+1.19%) | |
Dec 22, 2016 | 0.2300 | 0.2400 | 0.2250 | 0.2349 | 79,041 | -0.01(-2.08%) |
Dec 21, 2016 | 0.2400 | 0.2400 | 0.2200 | 0.2399 | 51,875 | -0.00(-0.04%) |
Dec 20, 2016 | 0.2101 | 0.2400 | 0.2101 | 0.2400 | 134,966 | +0.02(+11.60%) |
Dec 19, 2016 | 0.2500 | 0.2600 | 0.2101 | 0.2150 | 209,021 | -0.02(-10.40%) |
Dec 16, 2016 | 0.2050 | 0.2400 | 0.2000 | 0.2400 | 66,337 | +0.04(+17.07%) |
Dec 15, 2016 | 0.2100 | 0.2100 | 0.1999 | 0.2050 | 140,129 | -0.01(-2.38%) |
Dec 14, 2016 | 0.2100 | 0.2199 | 0.2010 | 0.2100 | 93,714 | +0.00(+0.00%) |
Dec 13, 2016 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 79,256 | -0.02(-6.67%) |
Dec 12, 2016 | 0.2399 | 0.2399 | 0.2000 | 0.2250 | 64,516 | -0.00(-2.13%) |
Dec 09, 2016 | 0.2151 | 0.2300 | 0.2151 | 0.2299 | 53,082 | +0.00(+0.00%) |
Dec 08, 2016 | 0.2310 | 0.2310 | 0.2000 | 0.2299 | 69,949 | -0.00(-1.24%) |
Dec 07, 2016 | 0.2300 | 0.2399 | 0.2173 | 0.2328 | 76,165 | -0.00(-0.92%) |
Dec 06, 2016 | 0.2620 | 0.2620 | 0.2300 | 0.2349 | 89,805 | -0.01(-2.10%) |
Dec 05, 2016 | 0.2482 | 0.2482 | 0.2304 | 0.2400 | 65,529 | -0.01(-3.23%) |
Dec 02, 2016 | 0.2598 | 0.2598 | 0.2300 | 0.2480 | 54,115 | +0.01(+3.38%) |
Dec 01, 2016 | 0.2574 | 0.2574 | 0.2331 | 0.2399 | 36,103 | -0.00(-2.00%) |
Nov 30, 2016 | 0.2540 | 0.2549 | 0.2329 | 0.2448 | 129,377 | -0.02(-5.81%) |
Nov 29, 2016 | 0.2540 | 0.2599 | 0.2377 | 0.2599 | 91,720 | +0.02(+6.56%) |
Nov 28, 2016 | 0.2288 | 0.2800 | 0.2275 | 0.2439 | 132,169 | +0.01(+6.09%) |
Nov 25, 2016 | 0.2400 | 0.2400 | 0.2275 | 0.2299 | 38,800 | -0.01(-4.61%) |
Nov 23, 2016 | 0.2410 | 0.2410 | 0.2410 | 0 | +0.01(+4.83%) | |
Nov 22, 2016 | 0.2250 | 0.2500 | 0.2055 | 0.2299 | 142,212 | -0.00(-0.04%) |
Nov 21, 2016 | 0.2460 | 0.2500 | 0.2250 | 0.2300 | 239,620 | -0.01(-4.17%) |
Nov 18, 2016 | 0.2200 | 0.2400 | 0.2029 | 0.2400 | 117,027 | +0.04(+18.29%) |
Nov 17, 2016 | 0.2399 | 0.2400 | 0.1701 | 0.2029 | 165,800 | -0.04(-15.43%) |
Nov 16, 2016 | 0.2500 | 0.2700 | 0.2302 | 0.2399 | 78,081 | -0.01(-4.04%) |
Nov 15, 2016 | 0.2590 | 0.2590 | 0.2400 | 0.2500 | 121,669 | +0.00(+0.00%) |
Nov 14, 2016 | 0.2550 | 0.2550 | 0.2302 | 0.2500 | 167,748 | -0.01(-1.96%) |
Nov 11, 2016 | 0.2400 | 0.2590 | 0.2200 | 0.2550 | 264,841 | +0.02(+6.25%) |
Nov 10, 2016 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 338,982 | -0.03(-11.11%) |
Nov 09, 2016 | 0.3098 | 0.3098 | 0.2799 | 0.2700 | 174,168 | -0.02(-6.90%) |
Nov 08, 2016 | 0.3200 | 0.3200 | 0.2500 | 0.2900 | 330,512 | -0.01(-3.33%) |
Nov 07, 2016 | 0.3050 | 0.3100 | 0.2650 | 0.3000 | 243,023 | +0.03(+13.21%) |
Nov 04, 2016 | 0.2400 | 0.2710 | 0.2120 | 0.2650 | 497,274 | +0.01(+5.53%) |
Nov 03, 2016 | 0.2900 | 0.2998 | 0.2429 | 0.2511 | 415,183 | -0.04(-13.41%) |
Nov 02, 2016 | 0.2750 | 0.2960 | 0.2650 | 0.2900 | 172,583 | +0.02(+7.21%) |