Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 7,273 | -0.01(-2.78%) |
Mar 30, 2017 | 0.3400 | 0.3858 | 0.3400 | 0.3600 | 15,200 | +0.02(+4.35%) |
Mar 29, 2017 | 0.3690 | 0.3690 | 0.3450 | 0.3450 | 25,301 | -0.01(-1.43%) |
Mar 28, 2017 | 0.3300 | 0.3720 | 0.3300 | 0.3500 | 150,418 | +0.05(+16.67%) |
Mar 27, 2017 | 0.3700 | 0.3700 | 0.2800 | 0.3000 | 137,673 | -0.07(-19.51%) |
Mar 24, 2017 | 0.3860 | 0.3860 | 0.3727 | 0.3727 | 14,254 | +0.01(+2.11%) |
Mar 23, 2017 | 0.3650 | 0.4000 | 0.3650 | 0.3650 | 27,376 | +0.00(+0.00%) |
Mar 22, 2017 | 0.3975 | 0.4000 | 0.3637 | 0.3650 | 24,080 | -0.01(-2.67%) |
Mar 21, 2017 | 0.3651 | 0.4200 | 0.3637 | 0.3750 | 53,686 | -0.02(-6.23%) |
Mar 20, 2017 | 0.3700 | 0.4000 | 0.3700 | 0.3999 | 32,003 | +0.03(+8.08%) |
Mar 17, 2017 | 0.4000 | 0.4000 | 0.3601 | 0.3700 | 15,412 | -0.03(-7.50%) |
Mar 16, 2017 | 0.4240 | 0.4299 | 0.3610 | 0.4000 | 17,515 | +0.01(+2.16%) |
Mar 15, 2017 | 0.3980 | 0.4300 | 0.3916 | 0.3916 | 28,495 | +0.01(+3.04%) |
Mar 14, 2017 | 0.3330 | 0.3980 | 0.3110 | 0.3800 | 5,810 | -0.01(-3.06%) |
Mar 13, 2017 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 1,010 | -0.03(-6.44%) |
Mar 10, 2017 | 0.3810 | 0.4300 | 0.3810 | 0.4190 | 7,441 | +0.01(+3.33%) |
Mar 09, 2017 | 0.4490 | 0.4500 | 0.3240 | 0.4055 | 29,357 | +0.01(+1.38%) |
Mar 08, 2017 | 0.3800 | 0.4000 | 0.2800 | 0.4000 | 232,782 | +0.02(+5.21%) |
Mar 07, 2017 | 0.4076 | 0.4500 | 0.3802 | 0.3802 | 47,734 | -0.06(-14.29%) |
Mar 06, 2017 | 0.4500 | 0.4500 | 0.4031 | 0.4436 | 36,787 | +0.01(+2.07%) |
Mar 03, 2017 | 0.4600 | 0.4600 | 0.3993 | 0.4346 | 172,047 | -0.03(-5.52%) |
Mar 02, 2017 | 0.4360 | 0.4770 | 0.4265 | 0.4600 | 113,250 | +0.06(+14.79%) |
Mar 01, 2017 | 0.4308 | 0.4534 | 0.3950 | 0.4007 | 69,006 | -0.03(-7.15%) |
Feb 28, 2017 | 0.4249 | 0.4700 | 0.4100 | 0.4316 | 106,102 | +0.02(+4.57%) |
Feb 27, 2017 | 0.4445 | 0.4490 | 0.4100 | 0.4127 | 93,928 | -0.02(-5.67%) |
Feb 24, 2017 | 0.4254 | 0.4800 | 0.3900 | 0.4375 | 125,088 | +0.02(+5.93%) |
Feb 23, 2017 | 0.4199 | 0.4200 | 0.3902 | 0.4130 | 72,333 | -0.00(-0.61%) |
Feb 22, 2017 | 0.4400 | 0.4400 | 0.3900 | 0.4156 | 26,781 | -0.02(-3.84%) |
Feb 21, 2017 | 0.4800 | 0.4800 | 0.4321 | 0.4321 | 79,138 | -0.01(-2.88%) |
Feb 17, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.00(-0.01%) | |
Feb 16, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4450 | 132,816 | +0.03(+5.95%) |
Feb 15, 2017 | 0.3910 | 0.4200 | 0.3900 | 0.4200 | 190,192 | +0.03(+7.14%) |
Feb 14, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3920 | 19,955 | +0.00(+0.51%) |
Feb 13, 2017 | 0.4015 | 0.4100 | 0.3851 | 0.3900 | 103,950 | -0.01(-2.74%) |
Feb 10, 2017 | 0.4300 | 0.4300 | 0.4010 | 0.4010 | 92,832 | -0.03(-6.74%) |
Feb 09, 2017 | 0.4500 | 0.4500 | 0.4020 | 0.4300 | 74,209 | +0.01(+2.14%) |
Feb 08, 2017 | 0.4427 | 0.4427 | 0.4060 | 0.4210 | 153,743 | -0.02(-4.60%) |
Feb 07, 2017 | 0.4200 | 0.4413 | 0.4060 | 0.4413 | 34,404 | +0.01(+2.63%) |
Feb 06, 2017 | 0.4500 | 0.4700 | 0.4240 | 0.4300 | 53,495 | -0.02(-3.37%) |
Feb 03, 2017 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 45,718 | +0.01(+2.06%) |
Feb 02, 2017 | 0.4500 | 0.4700 | 0.4300 | 0.4360 | 101,356 | +0.01(+1.40%) |
Feb 01, 2017 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | 58,040 | +0.02(+4.88%) |
Jan 31, 2017 | 0.4099 | 0.5599 | 0.4060 | 0.4100 | 9,893 | +0.00(+1.13%) |
Jan 30, 2017 | 0.4450 | 0.4450 | 0.4000 | 0.4054 | 27,474 | -0.02(-5.72%) |
Jan 27, 2017 | 0.4400 | 0.4523 | 0.4300 | 0.4300 | 57,828 | +0.00(+0.00%) |
Jan 26, 2017 | 0.4500 | 0.4500 | 0.3900 | 0.4300 | 30,022 | -0.02(-4.02%) |
Jan 25, 2017 | 0.5000 | 0.5000 | 0.3900 | 0.4480 | 82,329 | -0.04(-8.57%) |
Jan 24, 2017 | 0.4397 | 0.6000 | 0.4100 | 0.4900 | 122,146 | +0.05(+11.49%) |
Jan 23, 2017 | 0.4478 | 0.4478 | 0.4000 | 0.4395 | 39,368 | -0.02(-4.21%) |
Jan 20, 2017 | 0.4850 | 0.5000 | 0.3500 | 0.4588 | 77,672 | -0.01(-2.38%) |
Jan 19, 2017 | 0.5000 | 0.5450 | 0.4500 | 0.4700 | 73,676 | -0.02(-4.08%) |
Jan 18, 2017 | 0.4600 | 0.4999 | 0.4101 | 0.4900 | 152,669 | +0.09(+23.12%) |
Jan 17, 2017 | 0.4300 | 0.4347 | 0.3550 | 0.3980 | 34,408 | -0.01(-2.93%) |
Jan 13, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.26%) | |
Jan 12, 2017 | 0.4600 | 0.4600 | 0.3900 | 0.4089 | 104,327 | -0.05(-11.10%) |
Jan 11, 2017 | 0.3900 | 0.4800 | 0.3900 | 0.4600 | 136,437 | +0.08(+20.58%) |
Jan 10, 2017 | 0.3647 | 0.4400 | 0.3647 | 0.3815 | 72,848 | +0.01(+3.52%) |
Jan 09, 2017 | 0.3200 | 0.3900 | 0.3200 | 0.3685 | 32,992 | +0.05(+15.16%) |
Jan 06, 2017 | 0.2999 | 0.3253 | 0.2997 | 0.3200 | 19,550 | +0.00(+0.62%) |
Jan 05, 2017 | 0.2800 | 0.3490 | 0.2800 | 0.3180 | 8,267 | -0.01(-1.87%) |
Jan 04, 2017 | 0.3128 | 0.3241 | 0.2800 | 0.3241 | 3,400 | +0.01(+4.65%) |