Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.1196 | 0.1350 | 0.1150 | 0.1200 | 31,250 | +0.00(+4.35%) |
Feb 27, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 77,465 | +0.01(+4.55%) |
Feb 24, 2017 | 0.0850 | 0.1200 | 0.0850 | 0.1100 | 79,715 | +0.02(+29.26%) |
Feb 23, 2017 | 0.0950 | 0.0999 | 0.0850 | 0.0851 | 91,281 | -0.00(-5.44%) |
Feb 22, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,320 | +0.00(+0.00%) |
Feb 21, 2017 | 0.0930 | 0.0950 | 0.0900 | 0.0900 | 501,152 | -0.01(-5.26%) |
Feb 17, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+2.15%) | |
Feb 16, 2017 | 0.0990 | 0.1000 | 0.0930 | 0.0930 | 56,156 | -0.01(-6.06%) |
Feb 15, 2017 | 0.1000 | 0.1000 | 0.0990 | 0.0990 | 15,967 | -0.00(-0.01%) |
Feb 14, 2017 | 0.0992 | 0.1000 | 0.0990 | 0.0990 | 10,461 | +0.00(+0.01%) |
Feb 13, 2017 | 0.0990 | 0.1000 | 0.0990 | 0.0990 | 5,018 | -0.00(-0.99%) |
Feb 10, 2017 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 13,840 | +0.00(+1.00%) |
Feb 09, 2017 | 0.0955 | 0.1000 | 0.0950 | 0.0990 | 131,832 | +0.00(+4.21%) |
Feb 08, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 330 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0950 | 0.0955 | 0.0900 | 0.0950 | 99,760 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 39,722 | -0.00(-0.11%) |
Feb 03, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.0951 | 39,269 | -0.00(-3.79%) |
Feb 02, 2017 | 0.0950 | 0.0988 | 0.0950 | 0.0988 | 6,468 | -0.00(-1.15%) |
Feb 01, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 113,357 | +0.01(+5.26%) |
Jan 31, 2017 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 13,769 | +0.01(+5.56%) |
Jan 30, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 3,462 | +0.00(+1.12%) |
Jan 27, 2017 | 0.0900 | 0.0901 | 0.0880 | 0.0890 | 121,584 | -0.00(-1.11%) |
Jan 25, 2017 | 0.0900 | 0.0900 | 0.0900 | 101 | -0.00(-2.17%) | |
Jan 24, 2017 | 0.1000 | 0.1000 | 0.0920 | 0.0920 | 243,778 | -0.01(-12.30%) |
Jan 23, 2017 | 0.1100 | 0.1100 | 0.0920 | 0.1049 | 129,410 | -0.01(-4.64%) |
Jan 20, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 82,653 | +0.00(+0.00%) |
Jan 19, 2017 | 0.1290 | 0.1290 | 0.1100 | 0.1100 | 284,859 | -0.01(-8.33%) |
Jan 18, 2017 | 0.1325 | 0.1325 | 0.1200 | 0.1200 | 381,290 | -0.01(-7.73%) |
Jan 17, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 8,929 | +0.00(+0.04%) |
Jan 13, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 48,413 | -0.01(-3.70%) |
Jan 11, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,236 | +0.00(+0.00%) |
Jan 10, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 21,698 | +0.00(+0.00%) |
Jan 09, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 99,695 | +0.00(+0.00%) |
Jan 06, 2017 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 18,482 | +0.00(+0.00%) |
Jan 05, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 57,141 | -0.01(-6.90%) |
Jan 04, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 233,700 | -0.00(-0.68%) |
Jan 03, 2017 | 0.1500 | 0.1500 | 0.1460 | 0.1460 | 97,915 | +0.00(+0.69%) |
Dec 30, 2016 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 99,122 | +0.00(+3.57%) |
Dec 28, 2016 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 128,173 | +0.00(+0.00%) |
Dec 27, 2016 | 0.1500 | 0.1550 | 0.1351 | 0.1400 | 108,031 | -0.00(-3.45%) |
Dec 23, 2016 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.02(+16.00%) | |
Dec 22, 2016 | 0.1300 | 0.1400 | 0.1250 | 0.1250 | 71,985 | -0.00(-3.10%) |
Dec 21, 2016 | 0.1200 | 0.1293 | 0.1200 | 0.1290 | 139,006 | +0.00(+3.20%) |
Dec 20, 2016 | 0.1050 | 0.1320 | 0.1050 | 0.1250 | 296,188 | +0.01(+8.70%) |
Dec 19, 2016 | 0.1450 | 0.1500 | 0.1000 | 0.1150 | 809,249 | -0.03(-20.25%) |
Dec 16, 2016 | 0.1550 | 0.1550 | 0.1100 | 0.1442 | 3,524,704 | -0.01(-6.97%) |
Dec 15, 2016 | 0.1625 | 0.1625 | 0.1450 | 0.1550 | 2,441,844 | -0.01(-3.13%) |
Dec 14, 2016 | 0.1400 | 0.1749 | 0.1400 | 0.1600 | 3,690,842 | +0.02(+15.11%) |
Dec 13, 2016 | 0.0905 | 0.1390 | 0.0900 | 0.1390 | 4,934,909 | +0.05(+51.09%) |
Dec 12, 2016 | 0.0650 | 0.1000 | 0.0650 | 0.0920 | 985,982 | +0.03(+41.54%) |
Dec 09, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 509,338 | -0.00(-1.52%) |
Dec 08, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0660 | 682,325 | -0.00(-5.51%) |
Dec 07, 2016 | 0.0400 | 0.0900 | 0.0400 | 0.0698 | 2,062,857 | +0.03(+74.62%) |
Dec 06, 2016 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 279,344 | -0.00(-11.11%) |
Dec 05, 2016 | 0.0435 | 0.0450 | 0.0420 | 0.0450 | 739,099 | +0.00(+2.27%) |
Dec 02, 2016 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 201,507 | -0.00(-2.22%) |