Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0730 | 0.0788 | 0.0701 | 0.0701 | 76,734 | -0.01(-10.72%) |
Apr 27, 2017 | 0.0790 | 0.0790 | 0.0710 | 0.0785 | 157,562 | +0.00(+0.03%) |
Apr 26, 2017 | 0.0751 | 0.0785 | 0.0711 | 0.0785 | 104,850 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0754 | 0.0799 | 0.0700 | 0.0785 | 104,805 | +0.00(+4.67%) |
Apr 24, 2017 | 0.0741 | 0.0750 | 0.0740 | 0.0750 | 18,306 | +0.01(+7.23%) |
Apr 21, 2017 | 0.0750 | 0.0750 | 0.0625 | 0.0699 | 713,143 | -0.00(-0.08%) |
Apr 20, 2017 | 0.0750 | 0.0826 | 0.0670 | 0.0700 | 539,251 | -0.01(-12.50%) |
Apr 19, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 128,822 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0735 | 0.0800 | 0.0735 | 0.0800 | 61,318 | +0.01(+6.67%) |
Apr 17, 2017 | 0.0750 | 0.0850 | 0.0703 | 0.0750 | 127,163 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 251,630 | +0.00(+2.74%) |
Apr 12, 2017 | 0.0785 | 0.0800 | 0.0710 | 0.0730 | 520,133 | -0.01(-7.59%) |
Apr 11, 2017 | 0.0800 | 0.0873 | 0.0710 | 0.0790 | 293,762 | -0.01(-7.65%) |
Apr 10, 2017 | 0.0899 | 0.0899 | 0.0800 | 0.0855 | 192,792 | +0.00(+1.48%) |
Apr 07, 2017 | 0.0900 | 0.0950 | 0.0843 | 0.0843 | 96,445 | -0.01(-8.86%) |
Apr 06, 2017 | 0.0870 | 0.0925 | 0.0800 | 0.0925 | 245,983 | +0.00(+2.78%) |
Apr 05, 2017 | 0.0900 | 0.0900 | 0.0832 | 0.0900 | 42,800 | +0.01(+8.43%) |
Apr 04, 2017 | 0.0850 | 0.0918 | 0.0810 | 0.0830 | 114,740 | -0.00(-2.35%) |
Apr 03, 2017 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 106,093 | -0.01(-10.53%) |
Mar 31, 2017 | 0.1175 | 0.1175 | 0.0854 | 0.0950 | 179,711 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0950 | 0.0950 | 0.0889 | 0.0950 | 176,278 | +0.00(+4.40%) |
Mar 29, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0910 | 117,250 | +0.00(+1.11%) |
Mar 28, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 247,672 | -0.00(-4.22%) |
Mar 27, 2017 | 0.1039 | 0.1039 | 0.0902 | 0.0940 | 92,324 | +0.00(+4.40%) |
Mar 24, 2017 | 0.0951 | 0.1000 | 0.0900 | 0.0900 | 211,000 | -0.01(-10.00%) |
Mar 23, 2017 | 0.1000 | 0.1000 | 0.0951 | 0.1000 | 122,669 | +0.00(+1.52%) |
Mar 22, 2017 | 0.1070 | 0.1070 | 0.0910 | 0.0985 | 265,304 | -0.01(-5.38%) |
Mar 21, 2017 | 0.1020 | 0.1100 | 0.0928 | 0.1041 | 561,578 | +0.00(+4.10%) |
Mar 20, 2017 | 0.1000 | 0.1025 | 0.0980 | 0.1000 | 104,500 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0907 | 0.1000 | 0.0907 | 0.1000 | 21,525 | +0.00(+0.00%) |
Mar 16, 2017 | 0.1000 | 0.1100 | 0.0950 | 0.1000 | 142,200 | -0.01(-9.09%) |
Mar 15, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 179,058 | +0.01(+4.76%) |
Mar 14, 2017 | 0.0991 | 0.1050 | 0.0960 | 0.1050 | 205,158 | +0.00(+5.00%) |
Mar 13, 2017 | 0.1050 | 0.1050 | 0.0960 | 0.1000 | 260,643 | -0.00(-2.44%) |
Mar 10, 2017 | 0.1050 | 0.1050 | 0.0905 | 0.1025 | 170,404 | -0.00(-0.49%) |
Mar 09, 2017 | 0.1100 | 0.1100 | 0.0920 | 0.1030 | 153,127 | -0.01(-6.28%) |
Mar 08, 2017 | 0.1090 | 0.1099 | 0.1038 | 0.1099 | 62,111 | +0.00(+0.37%) |
Mar 07, 2017 | 0.1174 | 0.1175 | 0.1095 | 0.1095 | 126,450 | -0.01(-6.73%) |
Mar 06, 2017 | 0.1175 | 0.1175 | 0.1150 | 0.1174 | 229,918 | -0.00(-0.09%) |
Mar 03, 2017 | 0.1200 | 0.1200 | 0.1130 | 0.1175 | 384,454 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1090 | 0.1200 | 0.1050 | 0.1175 | 1,089,418 | +0.01(+11.37%) |
Mar 01, 2017 | 0.1000 | 0.1090 | 0.0910 | 0.1055 | 478,600 | +0.00(+0.48%) |
Feb 28, 2017 | 0.1050 | 0.1099 | 0.0953 | 0.1050 | 289,104 | +0.00(+2.94%) |
Feb 27, 2017 | 0.0680 | 0.1050 | 0.0680 | 0.1020 | 448,885 | +0.01(+10.87%) |
Feb 24, 2017 | 0.0949 | 0.0949 | 0.0841 | 0.0920 | 185,058 | +0.00(+1.10%) |
Feb 23, 2017 | 0.0900 | 0.0950 | 0.0851 | 0.0910 | 163,805 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0880 | 0.0950 | 0.0840 | 0.0910 | 265,752 | +0.00(+3.41%) |
Feb 21, 2017 | 0.0850 | 0.0900 | 0.0820 | 0.0880 | 452,010 | +0.01(+8.64%) |
Feb 17, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+19.12%) | |
Feb 16, 2017 | 0.0690 | 0.0690 | 0.0650 | 0.0680 | 177,008 | +0.00(+1.49%) |
Feb 15, 2017 | 0.0750 | 0.0750 | 0.0651 | 0.0670 | 336,416 | -0.00(-4.42%) |
Feb 14, 2017 | 0.0775 | 0.0775 | 0.0695 | 0.0701 | 250,886 | -0.01(-9.20%) |
Feb 13, 2017 | 0.0753 | 0.0774 | 0.0694 | 0.0772 | 49,710 | +0.00(+1.85%) |
Feb 10, 2017 | 0.0780 | 0.0780 | 0.0690 | 0.0758 | 183,290 | -0.00(-4.17%) |
Feb 09, 2017 | 0.0701 | 0.0794 | 0.0701 | 0.0791 | 83,948 | -0.00(-0.88%) |
Feb 08, 2017 | 0.0798 | 0.0798 | 0.0680 | 0.0798 | 130,119 | +0.00(+2.70%) |
Feb 07, 2017 | 0.0701 | 0.0777 | 0.0701 | 0.0777 | 48,298 | +0.00(+1.87%) |
Feb 06, 2017 | 0.0701 | 0.0795 | 0.0701 | 0.0763 | 57,547 | -0.01(-7.55%) |
Feb 03, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0825 | 230,600 | +0.01(+10.15%) |
Feb 02, 2017 | 0.0750 | 0.0750 | 0.0680 | 0.0749 | 353,454 | +0.00(+0.00%) |