Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0660 | 0.0770 | 0.0640 | 0.0640 | 155,620 | -0.00(-3.03%) |
Apr 27, 2017 | 0.0667 | 0.0697 | 0.0631 | 0.0660 | 175,056 | -0.00(-5.71%) |
Apr 26, 2017 | 0.0800 | 0.0800 | 0.0651 | 0.0700 | 187,350 | +0.00(+1.60%) |
Apr 25, 2017 | 0.0670 | 0.0700 | 0.0651 | 0.0689 | 272,909 | +0.00(+2.83%) |
Apr 24, 2017 | 0.0651 | 0.0700 | 0.0651 | 0.0670 | 211,364 | -0.00(-4.29%) |
Apr 21, 2017 | 0.0645 | 0.0700 | 0.0645 | 0.0700 | 121,637 | +0.00(+2.19%) |
Apr 20, 2017 | 0.0648 | 0.0795 | 0.0645 | 0.0685 | 175,767 | -0.01(-14.37%) |
Apr 19, 2017 | 0.0650 | 0.0800 | 0.0630 | 0.0800 | 445,409 | +0.01(+23.08%) |
Apr 18, 2017 | 0.0625 | 0.0672 | 0.0625 | 0.0650 | 393,510 | +0.00(+0.46%) |
Apr 17, 2017 | 0.0605 | 0.0680 | 0.0605 | 0.0647 | 280,998 | +0.00(+6.94%) |
Apr 13, 2017 | 0.0775 | 0.0775 | 0.0605 | 0.0605 | 38,593 | -0.01(-15.03%) |
Apr 12, 2017 | 0.0620 | 0.0770 | 0.0605 | 0.0712 | 11,525 | +0.00(+6.27%) |
Apr 11, 2017 | 0.0719 | 0.0759 | 0.0600 | 0.0670 | 213,284 | -0.00(-6.94%) |
Apr 10, 2017 | 0.0700 | 0.0742 | 0.0690 | 0.0720 | 173,813 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0726 | 0.0820 | 0.0720 | 0.0720 | 170,445 | -0.01(-7.69%) |
Apr 06, 2017 | 0.0800 | 0.0820 | 0.0740 | 0.0780 | 327,275 | -0.00(-2.50%) |
Apr 05, 2017 | 0.0805 | 0.0840 | 0.0760 | 0.0800 | 182,030 | +0.00(+1.27%) |
Apr 04, 2017 | 0.0780 | 0.0850 | 0.0762 | 0.0790 | 29,600 | +0.00(+4.65%) |
Apr 03, 2017 | 0.0700 | 0.0950 | 0.0690 | 0.0755 | 345,584 | +0.01(+7.84%) |
Mar 31, 2017 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 51,800 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0710 | 0.0710 | 0.0660 | 0.0700 | 64,330 | +0.00(+6.87%) |
Mar 29, 2017 | 0.0664 | 0.0665 | 0.0650 | 0.0655 | 49,039 | +0.00(+0.77%) |
Mar 28, 2017 | 0.0680 | 0.0700 | 0.0650 | 0.0650 | 61,562 | -0.00(-4.52%) |
Mar 27, 2017 | 0.0690 | 0.0700 | 0.0680 | 0.0681 | 235,301 | -0.00(-5.45%) |
Mar 24, 2017 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 38,996 | +0.00(+5.88%) |
Mar 23, 2017 | 0.0730 | 0.0730 | 0.0680 | 0.0680 | 59,250 | -0.00(-6.85%) |
Mar 22, 2017 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 99,900 | +0.00(+4.29%) |
Mar 21, 2017 | 0.0700 | 0.0715 | 0.0680 | 0.0700 | 117,064 | +0.00(+2.64%) |
Mar 20, 2017 | 0.0700 | 0.0739 | 0.0680 | 0.0682 | 169,798 | +0.00(+0.29%) |
Mar 17, 2017 | 0.0683 | 0.0706 | 0.0680 | 0.0680 | 64,354 | -0.00(-5.56%) |
Mar 16, 2017 | 0.0683 | 0.0730 | 0.0680 | 0.0720 | 126,537 | -0.00(-0.78%) |
Mar 15, 2017 | 0.0710 | 0.0750 | 0.0681 | 0.0726 | 183,641 | +0.00(+6.71%) |
Mar 14, 2017 | 0.0755 | 0.0800 | 0.0680 | 0.0680 | 467,117 | -0.01(-9.33%) |
Mar 13, 2017 | 0.0750 | 0.0750 | 0.0720 | 0.0750 | 210,220 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 124,875 | +0.00(+2.74%) |
Mar 09, 2017 | 0.0740 | 0.0740 | 0.0700 | 0.0730 | 186,286 | +0.00(+2.82%) |
Mar 08, 2017 | 0.0710 | 0.0740 | 0.0690 | 0.0710 | 160,676 | +0.00(+0.99%) |
Mar 07, 2017 | 0.0720 | 0.0750 | 0.0694 | 0.0703 | 152,395 | -0.00(-6.14%) |
Mar 06, 2017 | 0.0684 | 0.0749 | 0.0684 | 0.0749 | 74,302 | +0.01(+8.30%) |
Mar 03, 2017 | 0.0701 | 0.0750 | 0.0685 | 0.0692 | 173,400 | -0.00(-4.61%) |
Mar 02, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0725 | 204,216 | +0.00(+3.57%) |
Mar 01, 2017 | 0.0700 | 0.0758 | 0.0681 | 0.0700 | 296,592 | +0.00(+5.26%) |
Feb 28, 2017 | 0.0714 | 0.0758 | 0.0661 | 0.0665 | 143,984 | -0.00(-5.00%) |
Feb 27, 2017 | 0.0704 | 0.0737 | 0.0700 | 0.0700 | 117,150 | -0.00(-5.41%) |
Feb 24, 2017 | 0.0807 | 0.0807 | 0.0739 | 0.0740 | 120,300 | -0.00(-2.37%) |
Feb 23, 2017 | 0.0807 | 0.0807 | 0.0700 | 0.0758 | 193,685 | -0.00(-6.06%) |
Feb 22, 2017 | 0.0897 | 0.0897 | 0.0760 | 0.0807 | 116,635 | +0.00(+4.12%) |
Feb 21, 2017 | 0.0760 | 0.0800 | 0.0760 | 0.0775 | 286,722 | +0.00(+1.97%) |
Feb 17, 2017 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-3.77%) | |
Feb 16, 2017 | 0.0746 | 0.0844 | 0.0746 | 0.0790 | 123,475 | +0.00(+5.86%) |
Feb 15, 2017 | 0.0662 | 0.0805 | 0.0662 | 0.0746 | 336,178 | +0.01(+12.70%) |
Feb 14, 2017 | 0.0702 | 0.0762 | 0.0661 | 0.0662 | 253,019 | -0.01(-11.02%) |
Feb 13, 2017 | 0.0777 | 0.0800 | 0.0693 | 0.0744 | 774,491 | -0.00(-3.41%) |
Feb 10, 2017 | 0.0720 | 0.0789 | 0.0720 | 0.0770 | 48,834 | +0.01(+6.99%) |
Feb 09, 2017 | 0.0761 | 0.0800 | 0.0700 | 0.0720 | 193,390 | -0.00(-6.17%) |
Feb 08, 2017 | 0.0815 | 0.0849 | 0.0700 | 0.0767 | 420,102 | -0.01(-6.42%) |
Feb 07, 2017 | 0.0866 | 0.0900 | 0.0800 | 0.0820 | 406,206 | -0.00(-5.31%) |
Feb 06, 2017 | 0.0901 | 0.0949 | 0.0853 | 0.0866 | 145,434 | -0.01(-6.07%) |
Feb 03, 2017 | 0.0965 | 0.0980 | 0.0922 | 0.0922 | 126,182 | +0.00(+0.11%) |
Feb 02, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.0921 | 100,250 | -0.00(-0.05%) |