Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.1500 | 0.1550 | 0.1300 | 0.1550 | 1,531,788 | +0.00(+0.00%) |
Feb 27, 2017 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 1,532,500 | -0.02(-8.82%) |
Feb 24, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 649,150 | -0.01(-8.11%) |
Feb 23, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 324,759 | -0.01(-5.13%) |
Feb 22, 2017 | 0.1800 | 0.2000 | 0.1700 | 0.1950 | 630,708 | +0.02(+8.33%) |
Feb 21, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 187,166 | +0.01(+2.86%) |
Feb 17, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Feb 16, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 705,275 | -0.02(-7.69%) |
Feb 15, 2017 | 0.2150 | 0.2150 | 0.1750 | 0.1950 | 1,607,750 | -0.01(-4.88%) |
Feb 14, 2017 | 0.2200 | 0.2300 | 0.2050 | 0.2050 | 569,379 | -0.02(-8.89%) |
Feb 13, 2017 | 0.2350 | 0.2350 | 0.2300 | 0.2250 | 430,700 | -0.01(-6.25%) |
Feb 10, 2017 | 0.2150 | 0.2450 | 0.2100 | 0.2400 | 984,263 | +0.02(+9.09%) |
Feb 09, 2017 | 0.2250 | 0.2350 | 0.2150 | 0.2200 | 420,100 | -0.01(-4.35%) |
Feb 08, 2017 | 0.2100 | 0.2400 | 0.1950 | 0.2300 | 2,684,736 | +0.01(+4.55%) |
Feb 07, 2017 | 0.2450 | 0.2450 | 0.2100 | 0.2200 | 1,182,033 | -0.02(-8.33%) |
Feb 06, 2017 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 933,500 | -0.02(-5.88%) |
Feb 03, 2017 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 933,044 | -0.02(-7.27%) |
Feb 02, 2017 | 0.2800 | 0.2950 | 0.2500 | 0.2750 | 1,023,206 | +0.00(+0.00%) |
Feb 01, 2017 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 280,600 | +0.00(+0.00%) |
Jan 31, 2017 | 0.2600 | 0.2950 | 0.2500 | 0.2750 | 1,272,900 | +0.01(+1.85%) |
Jan 30, 2017 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | 1,708,412 | -0.04(-14.29%) |
Jan 27, 2017 | 0.3350 | 0.3400 | 0.3050 | 0.3150 | 2,039,309 | -0.02(-4.55%) |
Jan 26, 2017 | 0.3100 | 0.3750 | 0.2900 | 0.3300 | 3,595,393 | +0.02(+4.76%) |
Jan 25, 2017 | 0.2850 | 0.3200 | 0.2700 | 0.3150 | 2,479,550 | +0.03(+12.50%) |
Jan 24, 2017 | 0.2550 | 0.3000 | 0.2450 | 0.2800 | 2,191,640 | +0.03(+12.00%) |
Jan 23, 2017 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 675,889 | -0.02(-5.66%) |
Jan 20, 2017 | 0.2900 | 0.2950 | 0.2600 | 0.2650 | 1,654,651 | -0.02(-8.62%) |
Jan 19, 2017 | 0.2650 | 0.3350 | 0.2600 | 0.2900 | 6,810,300 | +0.01(+5.45%) |
Jan 18, 2017 | 0.1750 | 0.2900 | 0.1750 | 0.2750 | 8,335,016 | +0.10(+57.14%) |
Jan 17, 2017 | 0.1700 | 0.1850 | 0.1700 | 0.1750 | 326,700 | +0.00(+0.00%) |
Jan 16, 2017 | 0.1800 | 0.1950 | 0.1650 | 0.1750 | 401,400 | -0.01(-5.41%) |
Jan 13, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 189,350 | -0.01(-5.13%) |
Jan 12, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1950 | 1,020,100 | +0.00(+0.00%) |
Jan 11, 2017 | 0.1950 | 0.2050 | 0.1900 | 0.1950 | 374,500 | +0.00(+0.00%) |
Jan 10, 2017 | 0.2050 | 0.2300 | 0.1850 | 0.1950 | 1,586,000 | -0.03(-13.33%) |
Jan 09, 2017 | 0.1750 | 0.2300 | 0.1750 | 0.2250 | 2,139,110 | +0.05(+28.57%) |
Jan 06, 2017 | 0.1600 | 0.2200 | 0.1500 | 0.1750 | 5,482,310 | +0.00(+2.94%) |
Jan 05, 2017 | 0.1050 | 0.1850 | 0.1050 | 0.1700 | 4,173,900 | +0.07(+61.90%) |
Jan 04, 2017 | 0.1200 | 0.1450 | 0.1000 | 0.1050 | 1,769,700 | -0.02(-16.00%) |
Jan 03, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 45,000 | +0.02(+25.00%) |
Dec 30, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.00(-4.76%) |
Dec 28, 2016 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 108,500 | -0.03(-19.23%) |
Dec 23, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Dec 21, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 84,500 | +0.05(+50.00%) |
Dec 19, 2016 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 75,333 | -0.00(-4.76%) |
Dec 16, 2016 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 53,000 | -0.03(-19.23%) |
Dec 15, 2016 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | 72,500 | -0.01(-7.14%) |
Dec 14, 2016 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,000 | +0.00(+0.00%) |
Dec 13, 2016 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 21,500 | +0.02(+16.67%) |
Dec 12, 2016 | 0.1250 | 0.1400 | 0.1200 | 0.1200 | 28,000 | +0.01(+9.09%) |
Dec 09, 2016 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | 115,500 | -0.09(-43.59%) |
Dec 08, 2016 | 0.1800 | 0.1950 | 0.1700 | 0.1950 | 74,500 | -0.04(-15.22%) |
Dec 07, 2016 | 0.1600 | 0.2300 | 0.1500 | 0.2300 | 185,000 | +0.03(+15.00%) |