Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 727,320 | +0.00(+0.00%) |
Apr 27, 2017 | 0.2000 | 0.2150 | 0.1900 | 0.2150 | 1,065,594 | +0.02(+10.26%) |
Apr 26, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 560,258 | +0.01(+2.63%) |
Apr 25, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 684,417 | -0.01(-2.56%) |
Apr 24, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 556,391 | -0.01(-2.50%) |
Apr 21, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 768,246 | +0.01(+2.56%) |
Apr 20, 2017 | 0.2050 | 0.2050 | 0.1850 | 0.1950 | 1,961,427 | -0.01(-2.50%) |
Apr 19, 2017 | 0.2200 | 0.2200 | 0.1950 | 0.2000 | 2,698,961 | -0.01(-6.98%) |
Apr 18, 2017 | 0.1700 | 0.2300 | 0.1700 | 0.2150 | 4,525,134 | +0.04(+26.47%) |
Apr 17, 2017 | 0.1800 | 0.1850 | 0.1600 | 0.1700 | 775,008 | -0.00(-2.86%) |
Apr 13, 2017 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 493,100 | +0.00(+2.94%) |
Apr 12, 2017 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 780,843 | +0.01(+6.25%) |
Apr 11, 2017 | 0.1700 | 0.1700 | 0.1350 | 0.1600 | 1,510,272 | -0.01(-3.03%) |
Apr 10, 2017 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 658,484 | +0.00(+0.00%) |
Apr 07, 2017 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 1,007,345 | -0.01(-8.33%) |
Apr 06, 2017 | 0.1700 | 0.1850 | 0.1650 | 0.1800 | 1,162,745 | +0.01(+9.09%) |
Apr 05, 2017 | 0.1400 | 0.1700 | 0.1400 | 0.1650 | 1,630,561 | +0.02(+13.79%) |
Apr 04, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 651,600 | -0.01(-6.45%) |
Apr 03, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 537,328 | +0.01(+6.90%) |
Mar 31, 2017 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 108,570 | +0.00(+0.00%) |
Mar 30, 2017 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 499,233 | +0.00(+3.57%) |
Mar 29, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 334,806 | -0.00(-3.45%) |
Mar 28, 2017 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 1,000,573 | +0.01(+7.41%) |
Mar 27, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 140,000 | +0.01(+3.85%) |
Mar 24, 2017 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 615,000 | +0.01(+8.33%) |
Mar 23, 2017 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 1,072,600 | -0.01(-7.69%) |
Mar 22, 2017 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | 1,898,667 | +0.00(+0.00%) |
Mar 21, 2017 | 0.1150 | 0.1400 | 0.1150 | 0.1300 | 1,729,750 | +0.01(+13.04%) |
Mar 20, 2017 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 651,466 | +0.01(+15.00%) |
Mar 17, 2017 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 741,909 | -0.00(-4.76%) |
Mar 16, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 499,800 | -0.01(-4.55%) |
Mar 15, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 350,981 | +0.01(+4.76%) |
Mar 14, 2017 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 749,800 | -0.01(-4.55%) |
Mar 13, 2017 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 1,447,678 | +0.01(+15.79%) |
Mar 10, 2017 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 197,984 | +0.01(+5.56%) |
Mar 09, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 208,100 | -0.01(-10.00%) |
Mar 08, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 196,200 | +0.00(+0.00%) |
Mar 07, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 233,317 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 1,869,642 | -0.00(-4.76%) |
Mar 03, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 467,680 | -0.01(-4.55%) |
Mar 02, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 154,086 | +0.00(+0.00%) |
Mar 01, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 167,000 | -0.01(-4.35%) |
Feb 28, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 193,672 | +0.00(+0.00%) |
Feb 27, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 215,162 | -0.00(-4.17%) |
Feb 24, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 382,712 | +0.00(+0.00%) |
Feb 23, 2017 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 310,832 | -0.01(-4.00%) |
Feb 22, 2017 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 726,861 | +0.01(+8.70%) |
Feb 21, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 373,032 | -0.00(-4.17%) |
Feb 17, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Feb 16, 2017 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 448,000 | +0.01(+4.55%) |
Feb 15, 2017 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 286,000 | +0.01(+4.76%) |
Feb 14, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 287,915 | -0.01(-4.55%) |
Feb 13, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 215,419 | +0.00(+0.00%) |
Feb 10, 2017 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 401,533 | +0.00(+0.00%) |
Feb 09, 2017 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 568,100 | +0.00(+0.00%) |
Feb 08, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 1,177,363 | -0.01(-4.35%) |
Feb 07, 2017 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 257,415 | +0.00(+0.00%) |
Feb 06, 2017 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 238,121 | +0.01(+15.00%) |
Feb 03, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 435,500 | +0.00(+0.00%) |
Feb 02, 2017 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 341,911 | +0.00(+0.00%) |