Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.5169 | 0.5500 | 0.4499 | 0.5250 | 427,077 | +0.02(+3.96%) |
Apr 28, 2016 | 0.5400 | 0.5800 | 0.4500 | 0.5050 | 1,307,150 | -0.00(-0.79%) |
Apr 27, 2016 | 0.5473 | 0.5500 | 0.4800 | 0.5090 | 434,644 | -0.02(-3.96%) |
Apr 26, 2016 | 0.5690 | 0.5800 | 0.5001 | 0.5300 | 912,443 | -0.04(-6.94%) |
Apr 25, 2016 | 0.5850 | 0.6000 | 0.5300 | 0.5695 | 869,966 | +0.04(+8.06%) |
Apr 22, 2016 | 0.4350 | 0.6100 | 0.4260 | 0.5270 | 1,634,876 | +0.10(+24.00%) |
Apr 21, 2016 | 0.4000 | 0.4450 | 0.3800 | 0.4250 | 666,515 | +0.02(+6.25%) |
Apr 20, 2016 | 0.3330 | 0.4200 | 0.3330 | 0.4000 | 425,495 | +0.05(+14.35%) |
Apr 19, 2016 | 0.3820 | 0.3878 | 0.3310 | 0.3498 | 341,459 | -0.04(-9.14%) |
Apr 18, 2016 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 120,106 | -0.01(-2.53%) |
Apr 15, 2016 | 0.4400 | 0.4400 | 0.3746 | 0.3950 | 290,868 | -0.01(-1.25%) |
Apr 14, 2016 | 0.3275 | 0.4700 | 0.3196 | 0.4000 | 877,517 | +0.07(+22.74%) |
Apr 13, 2016 | 0.3100 | 0.3259 | 0.2900 | 0.3259 | 318,500 | +0.02(+5.13%) |
Apr 12, 2016 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 235,456 | -0.01(-3.13%) |
Apr 11, 2016 | 0.3267 | 0.3267 | 0.3140 | 0.3200 | 57,186 | -0.01(-1.54%) |
Apr 08, 2016 | 0.3200 | 0.3250 | 0.3123 | 0.3250 | 114,663 | +0.01(+1.56%) |
Apr 07, 2016 | 0.3000 | 0.3290 | 0.2890 | 0.3200 | 60,255 | +0.02(+6.67%) |
Apr 06, 2016 | 0.3100 | 0.3400 | 0.2701 | 0.3000 | 124,443 | -0.01(-4.07%) |
Apr 05, 2016 | 0.3100 | 0.3150 | 0.3010 | 0.3127 | 199,215 | +0.00(+0.88%) |
Apr 04, 2016 | 0.3300 | 0.3300 | 0.3010 | 0.3100 | 177,905 | -0.02(-6.06%) |
Apr 01, 2016 | 0.3350 | 0.3350 | 0.3000 | 0.3300 | 331,207 | -0.01(-1.49%) |
Mar 31, 2016 | 0.3350 | 0.3490 | 0.3200 | 0.3350 | 287,051 | +0.01(+1.52%) |
Mar 30, 2016 | 0.3500 | 0.3500 | 0.3250 | 0.3300 | 486,744 | -0.02(-5.69%) |
Mar 29, 2016 | 0.3423 | 0.3550 | 0.3300 | 0.3499 | 136,730 | +0.01(+2.28%) |
Mar 28, 2016 | 0.3500 | 0.3600 | 0.3300 | 0.3421 | 179,968 | -0.01(-2.26%) |
Mar 24, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+4.48%) | |
Mar 23, 2016 | 0.3445 | 0.3600 | 0.3167 | 0.3350 | 208,758 | +0.01(+1.55%) |
Mar 22, 2016 | 0.3575 | 0.3600 | 0.3220 | 0.3299 | 179,798 | -0.02(-5.74%) |
Mar 21, 2016 | 0.3500 | 0.3800 | 0.3000 | 0.3500 | 627,078 | +0.03(+9.37%) |
Mar 18, 2016 | 0.3050 | 0.3600 | 0.2900 | 0.3200 | 464,399 | -0.02(-5.88%) |
Mar 17, 2016 | 0.3700 | 0.4100 | 0.2850 | 0.3400 | 1,080,335 | -0.01(-2.86%) |
Mar 16, 2016 | 0.2565 | 0.3650 | 0.2500 | 0.3500 | 1,405,198 | +0.11(+45.83%) |
Mar 15, 2016 | 0.2300 | 0.2600 | 0.2290 | 0.2400 | 663,050 | +0.04(+20.00%) |
Mar 14, 2016 | 0.2300 | 0.2300 | 0.1920 | 0.2000 | 200,020 | -0.01(-4.76%) |
Mar 11, 2016 | 0.2380 | 0.2380 | 0.1726 | 0.2100 | 306,407 | +0.03(+16.21%) |
Mar 10, 2016 | 0.1979 | 0.1979 | 0.1692 | 0.1807 | 193,907 | -0.02(-8.69%) |
Mar 09, 2016 | 0.2500 | 0.2500 | 0.1675 | 0.1979 | 669,871 | -0.00(-1.05%) |
Mar 08, 2016 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 297,875 | +0.02(+11.11%) |
Mar 07, 2016 | 0.1800 | 0.1935 | 0.1750 | 0.1800 | 250,567 | +0.01(+5.88%) |
Mar 04, 2016 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 153,220 | +0.00(+0.00%) |
Mar 03, 2016 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 149,684 | +0.00(+0.00%) |
Mar 02, 2016 | 0.1700 | 0.1749 | 0.1650 | 0.1700 | 154,900 | +0.00(+0.59%) |
Mar 01, 2016 | 0.1729 | 0.1750 | 0.1600 | 0.1690 | 257,878 | +0.00(+0.35%) |
Feb 29, 2016 | 0.1727 | 0.1750 | 0.1440 | 0.1684 | 255,445 | +0.01(+4.33%) |
Feb 26, 2016 | 0.1510 | 0.1625 | 0.1510 | 0.1614 | 392,449 | -0.00(-1.72%) |
Feb 25, 2016 | 0.1430 | 0.1690 | 0.1430 | 0.1643 | 361,860 | +0.01(+9.57%) |
Feb 24, 2016 | 0.1500 | 0.1600 | 0.1430 | 0.1499 | 355,587 | -0.00(-0.07%) |
Feb 23, 2016 | 0.1649 | 0.1649 | 0.1400 | 0.1500 | 143,606 | -0.01(-8.26%) |
Feb 22, 2016 | 0.1650 | 0.1650 | 0.1500 | 0.1635 | 113,557 | +0.00(+0.31%) |
Feb 19, 2016 | 0.1511 | 0.1650 | 0.1500 | 0.1630 | 259,390 | +0.01(+5.84%) |
Feb 18, 2016 | 0.1499 | 0.1600 | 0.1426 | 0.1540 | 287,550 | +0.01(+9.61%) |
Feb 17, 2016 | 0.1650 | 0.1680 | 0.1320 | 0.1405 | 378,966 | -0.02(-11.51%) |
Feb 16, 2016 | 0.1700 | 0.1700 | 0.1550 | 0.1588 | 313,333 | -0.00(-0.77%) |
Feb 12, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+4.23%) | |
Feb 11, 2016 | 0.1425 | 0.1535 | 0.1410 | 0.1535 | 105,600 | +0.01(+3.72%) |
Feb 10, 2016 | 0.1650 | 0.1650 | 0.1405 | 0.1480 | 237,750 | +0.00(+0.41%) |
Feb 09, 2016 | 0.1400 | 0.1571 | 0.1300 | 0.1474 | 574,113 | +0.02(+17.92%) |
Feb 08, 2016 | 0.1420 | 0.1649 | 0.1239 | 0.1250 | 448,482 | -0.03(-20.94%) |
Feb 05, 2016 | 0.1300 | 0.1600 | 0.1251 | 0.1581 | 403,347 | +0.01(+9.12%) |
Feb 04, 2016 | 0.1500 | 0.1673 | 0.1270 | 0.1449 | 326,983 | +0.00(+2.77%) |
Feb 03, 2016 | 0.1699 | 0.1700 | 0.1350 | 0.1410 | 240,943 | -0.02(-14.49%) |
Feb 02, 2016 | 0.1700 | 0.1700 | 0.1471 | 0.1649 | 201,685 | -0.00(-2.37%) |