Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.025 | 2.160 | 1.880 | 2.090 | 202,928 | +0.05(+2.45%) |
Jan 30, 2017 | 2.275 | 2.440 | 1.945 | 2.040 | 299,957 | -0.20(-8.93%) |
Jan 27, 2017 | 1.970 | 2.300 | 1.810 | 2.240 | 389,721 | +0.22(+10.89%) |
Jan 26, 2017 | 2.385 | 2.750 | 2.010 | 2.020 | 586,271 | -0.36(-15.13%) |
Jan 25, 2017 | 2.475 | 2.480 | 2.150 | 2.380 | 466,537 | -0.17(-6.67%) |
Jan 24, 2017 | 2.055 | 2.690 | 2.020 | 2.550 | 659,094 | +0.50(+24.39%) |
Jan 23, 2017 | 1.750 | 2.190 | 1.750 | 2.050 | 577,981 | +0.30(+17.14%) |
Jan 20, 2017 | 1.480 | 1.790 | 1.480 | 1.750 | 254,297 | +0.28(+19.05%) |
Jan 19, 2017 | 1.800 | 1.950 | 1.400 | 1.470 | 504,892 | -0.28(-16.00%) |
Jan 18, 2017 | 1.500 | 1.850 | 1.400 | 1.750 | 625,786 | +0.37(+26.81%) |
Jan 17, 2017 | 0.9500 | 1.380 | 0.9475 | 1.380 | 593,187 | +0.44(+46.81%) |
Jan 13, 2017 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.06(+6.82%) | |
Jan 12, 2017 | 0.8200 | 0.9500 | 0.7900 | 0.8800 | 145,140 | +0.09(+11.39%) |
Jan 11, 2017 | 0.8200 | 0.8200 | 0.7000 | 0.7900 | 95,553 | -0.01(-1.25%) |
Jan 10, 2017 | 0.9700 | 0.9700 | 0.7513 | 0.8000 | 291,073 | -0.08(-9.09%) |
Jan 09, 2017 | 1.075 | 1.150 | 0.8050 | 0.8800 | 702,319 | -0.17(-16.19%) |
Jan 06, 2017 | 0.7225 | 1.220 | 0.6850 | 1.050 | 815,398 | +0.37(+54.41%) |
Jan 05, 2017 | 0.5225 | 0.6800 | 0.5001 | 0.6800 | 247,622 | +0.17(+33.33%) |
Jan 04, 2017 | 0.5240 | 0.5240 | 0.4805 | 0.5100 | 20,850 | +0.00(+0.00%) |
Jan 03, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 70,723 | +0.11(+27.18%) |
Dec 30, 2016 | 0.4010 | 0.4010 | 0.4010 | 0 | -0.07(-15.58%) | |
Dec 29, 2016 | 0.5091 | 0.5091 | 0.4500 | 0.4750 | 27,827 | +0.02(+5.56%) |
Dec 28, 2016 | 0.5500 | 0.5500 | 0.4050 | 0.4500 | 25,556 | +0.04(+11.11%) |
Dec 27, 2016 | 0.4700 | 0.5500 | 0.4050 | 0.4050 | 63,701 | -0.06(-13.83%) |
Dec 23, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.01(+2.17%) | |
Dec 22, 2016 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 13,100 | +0.01(+2.22%) |
Dec 21, 2016 | 0.4600 | 0.4600 | 0.4420 | 0.4500 | 27,480 | -0.01(-2.17%) |
Dec 20, 2016 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | 28,146 | +0.00(+0.00%) |
Dec 19, 2016 | 0.4800 | 0.4800 | 0.4301 | 0.4600 | 28,220 | -0.02(-4.17%) |
Dec 16, 2016 | 0.4399 | 0.4800 | 0.4399 | 0.4800 | 2,700 | +0.04(+9.12%) |
Dec 15, 2016 | 0.4650 | 0.4900 | 0.4300 | 0.4399 | 31,113 | -0.05(-10.22%) |
Dec 14, 2016 | 0.4900 | 0.4900 | 0.4301 | 0.4900 | 23,092 | +0.06(+13.95%) |
Dec 13, 2016 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 6,399 | +0.01(+2.38%) |
Dec 09, 2016 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.4900 | 0.4900 | 0.4039 | 0.4200 | 19,188 | -0.07(-14.29%) |
Dec 07, 2016 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 10,838 | +0.03(+6.52%) |
Dec 06, 2016 | 0.4401 | 0.4800 | 0.4400 | 0.4600 | 13,330 | +0.01(+3.35%) |
Dec 05, 2016 | 0.4001 | 0.4800 | 0.4001 | 0.4451 | 26,435 | -0.00(-0.98%) |
Dec 02, 2016 | 0.4200 | 0.4495 | 0.4200 | 0.4495 | 3,200 | -0.00(-0.11%) |
Dec 01, 2016 | 0.4500 | 0.4500 | 0.4380 | 0.4500 | 5,900 | -0.00(-0.89%) |
Nov 30, 2016 | 0.4200 | 0.4541 | 0.4200 | 0.4541 | 2,200 | +0.03(+7.93%) |
Nov 29, 2016 | 0.4750 | 0.4750 | 0.4207 | 0.4207 | 13,984 | -0.04(-8.54%) |
Nov 28, 2016 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 4,800 | -0.01(-2.13%) |
Nov 23, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.5000 | 0.5500 | 0.4700 | 0.4700 | 52,524 | -0.08(-14.55%) |
Nov 21, 2016 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 11,550 | +0.00(+0.00%) |
Nov 18, 2016 | 0.5500 | 0.5500 | 0.4600 | 0.5500 | 12,257 | +0.00(+0.00%) |
Nov 17, 2016 | 0.5300 | 0.5491 | 0.4600 | 0.5500 | 18,750 | +0.00(+0.00%) |
Nov 16, 2016 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 11,577 | -0.02(-3.08%) |
Nov 15, 2016 | 0.6500 | 0.6600 | 0.5602 | 0.5675 | 23,136 | -0.06(-9.92%) |
Nov 14, 2016 | 0.5900 | 0.6745 | 0.5600 | 0.6300 | 108,857 | +0.05(+8.62%) |
Nov 11, 2016 | 0.5400 | 0.5890 | 0.4501 | 0.5800 | 23,001 | +0.02(+3.06%) |
Nov 10, 2016 | 0.6150 | 0.6150 | 0.5220 | 0.5628 | 24,807 | +0.01(+2.33%) |
Nov 09, 2016 | 0.6300 | 0.6300 | 0.5410 | 0.5500 | 40,699 | -0.05(-8.33%) |
Nov 08, 2016 | 0.5500 | 0.6500 | 0.5350 | 0.6000 | 183,494 | +0.07(+12.67%) |
Nov 07, 2016 | 0.5000 | 0.6200 | 0.4705 | 0.5325 | 61,999 | +0.06(+13.31%) |
Nov 04, 2016 | 0.5800 | 0.6200 | 0.4500 | 0.4700 | 53,653 | -0.11(-18.97%) |
Nov 03, 2016 | 0.5800 | 0.6500 | 0.5780 | 0.5800 | 62,987 | -0.02(-3.33%) |
Nov 02, 2016 | 0.6800 | 0.7520 | 0.6000 | 0.6000 | 257,374 | -0.05(-7.69%) |