Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0806 | 0.0839 | 0.0787 | 0.0787 | 76,270 | -0.00(-5.18%) |
Apr 27, 2017 | 0.0835 | 0.0835 | 0.0825 | 0.0830 | 111,350 | +0.01(+9.64%) |
Apr 26, 2017 | 0.0762 | 0.0839 | 0.0754 | 0.0757 | 26,312 | -0.00(-5.37%) |
Apr 25, 2017 | 0.0778 | 0.0800 | 0.0778 | 0.0800 | 135,592 | +0.01(+7.96%) |
Apr 24, 2017 | 0.0839 | 0.0839 | 0.0740 | 0.0741 | 47,574 | -0.00(-5.24%) |
Apr 21, 2017 | 0.0840 | 0.0840 | 0.0740 | 0.0782 | 48,830 | -0.00(-2.25%) |
Apr 20, 2017 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 116,725 | +0.00(+1.27%) |
Apr 19, 2017 | 0.0730 | 0.0819 | 0.0730 | 0.0790 | 33,149 | -0.00(-1.25%) |
Apr 18, 2017 | 0.0732 | 0.0800 | 0.0732 | 0.0800 | 55,508 | +0.01(+10.34%) |
Apr 17, 2017 | 0.0800 | 0.0800 | 0.0725 | 0.0725 | 187,754 | -0.01(-10.49%) |
Apr 13, 2017 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 18,500 | +0.00(+0.00%) |
Apr 12, 2017 | 0.0775 | 0.0810 | 0.0775 | 0.0810 | 32,600 | -0.00(-1.22%) |
Apr 11, 2017 | 0.0844 | 0.0844 | 0.0773 | 0.0820 | 134,000 | -0.00(-1.20%) |
Apr 10, 2017 | 0.0842 | 0.0873 | 0.0752 | 0.0830 | 152,407 | -0.00(-0.84%) |
Apr 07, 2017 | 0.0800 | 0.0837 | 0.0794 | 0.0837 | 224,600 | +0.00(+4.62%) |
Apr 06, 2017 | 0.0820 | 0.0820 | 0.0770 | 0.0800 | 119,885 | -0.00(-2.44%) |
Apr 05, 2017 | 0.0799 | 0.0820 | 0.0763 | 0.0820 | 114,430 | +0.01(+7.33%) |
Apr 04, 2017 | 0.0745 | 0.0799 | 0.0745 | 0.0764 | 39,550 | +0.00(+2.00%) |
Apr 03, 2017 | 0.0785 | 0.0820 | 0.0749 | 0.0749 | 77,443 | -0.00(-5.07%) |
Mar 31, 2017 | 0.0750 | 0.0789 | 0.0695 | 0.0789 | 415,853 | +0.00(+5.91%) |
Mar 30, 2017 | 0.0704 | 0.0750 | 0.0675 | 0.0745 | 135,874 | +0.00(+2.78%) |
Mar 29, 2017 | 0.0702 | 0.0800 | 0.0702 | 0.0725 | 25,200 | -0.00(-3.36%) |
Mar 28, 2017 | 0.0720 | 0.0750 | 0.0700 | 0.0750 | 29,340 | +0.00(+0.40%) |
Mar 27, 2017 | 0.0729 | 0.0780 | 0.0700 | 0.0747 | 41,410 | +0.00(+0.27%) |
Mar 24, 2017 | 0.0780 | 0.0785 | 0.0713 | 0.0745 | 69,666 | -0.00(-5.10%) |
Mar 23, 2017 | 0.0785 | 0.0785 | 0.0760 | 0.0785 | 70,700 | +0.00(+1.82%) |
Mar 22, 2017 | 0.0750 | 0.0780 | 0.0750 | 0.0771 | 135,598 | +0.00(+0.13%) |
Mar 21, 2017 | 0.0799 | 0.0799 | 0.0750 | 0.0770 | 146,439 | -0.00(-3.63%) |
Mar 20, 2017 | 0.0760 | 0.0800 | 0.0720 | 0.0799 | 21,885 | -0.00(-0.13%) |
Mar 17, 2017 | 0.0701 | 0.0800 | 0.0701 | 0.0800 | 140,931 | +0.01(+14.12%) |
Mar 16, 2017 | 0.0695 | 0.0750 | 0.0695 | 0.0701 | 111,450 | +0.00(+0.14%) |
Mar 15, 2017 | 0.0700 | 0.0712 | 0.0630 | 0.0700 | 460,851 | +0.00(+0.43%) |
Mar 14, 2017 | 0.0755 | 0.0755 | 0.0690 | 0.0697 | 175,463 | -0.00(-4.13%) |
Mar 13, 2017 | 0.0687 | 0.0770 | 0.0687 | 0.0727 | 224,200 | -0.00(-3.84%) |
Mar 10, 2017 | 0.0744 | 0.0756 | 0.0687 | 0.0756 | 247,325 | +0.01(+9.26%) |
Mar 09, 2017 | 0.0742 | 0.0750 | 0.0690 | 0.0692 | 271,680 | -0.01(-6.75%) |
Mar 08, 2017 | 0.0800 | 0.0800 | 0.0681 | 0.0742 | 455,123 | -0.01(-7.02%) |
Mar 07, 2017 | 0.0774 | 0.0850 | 0.0722 | 0.0798 | 321,997 | -0.01(-7.12%) |
Mar 06, 2017 | 0.0910 | 0.0910 | 0.0800 | 0.0859 | 854,351 | +0.00(+0.26%) |
Mar 03, 2017 | 0.0930 | 0.0930 | 0.0823 | 0.0857 | 65,763 | -0.00(-2.06%) |
Mar 02, 2017 | 0.0910 | 0.0920 | 0.0850 | 0.0875 | 824,015 | -0.00(-2.78%) |
Mar 01, 2017 | 0.0906 | 0.0910 | 0.0861 | 0.0900 | 231,954 | -0.00(-1.10%) |
Feb 28, 2017 | 0.0916 | 0.0920 | 0.0900 | 0.0910 | 156,578 | -0.00(-1.59%) |
Feb 27, 2017 | 0.0933 | 0.0950 | 0.0914 | 0.0925 | 128,022 | -0.00(-3.80%) |
Feb 24, 2017 | 0.0925 | 0.0980 | 0.0925 | 0.0961 | 136,591 | +0.00(+4.14%) |
Feb 23, 2017 | 0.0920 | 0.0970 | 0.0900 | 0.0923 | 39,100 | +0.00(+1.65%) |
Feb 22, 2017 | 0.0900 | 0.0908 | 0.0900 | 0.0908 | 57,888 | +0.00(+0.89%) |
Feb 21, 2017 | 0.0855 | 0.0932 | 0.0855 | 0.0900 | 62,641 | -0.00(-4.86%) |
Feb 17, 2017 | 0.0946 | 0.0946 | 0.0946 | 0 | -0.00(-4.44%) | |
Feb 16, 2017 | 0.0980 | 0.0990 | 0.0960 | 0.0990 | 61,900 | +0.00(+3.13%) |
Feb 15, 2017 | 0.0917 | 0.0960 | 0.0910 | 0.0960 | 389,749 | +0.01(+7.02%) |
Feb 14, 2017 | 0.0922 | 0.0990 | 0.0879 | 0.0897 | 468,400 | +0.00(+0.79%) |
Feb 13, 2017 | 0.0942 | 0.0942 | 0.0865 | 0.0890 | 93,324 | -0.00(-5.12%) |
Feb 10, 2017 | 0.0950 | 0.0950 | 0.0860 | 0.0938 | 31,650 | -0.00(-1.52%) |
Feb 09, 2017 | 0.0955 | 0.0956 | 0.0913 | 0.0952 | 278,925 | +0.00(+0.05%) |
Feb 08, 2017 | 0.0940 | 0.0954 | 0.0900 | 0.0952 | 684,499 | +0.00(+2.15%) |
Feb 07, 2017 | 0.0945 | 0.1000 | 0.0932 | 0.0932 | 433,868 | -0.00(-4.51%) |
Feb 06, 2017 | 0.1011 | 0.1011 | 0.0976 | 0.0976 | 164,750 | -0.01(-9.55%) |
Feb 03, 2017 | 0.1080 | 0.1080 | 0.0999 | 0.1079 | 92,503 | -0.00(-1.82%) |
Feb 02, 2017 | 0.1008 | 0.1100 | 0.1008 | 0.1099 | 108,114 | -0.00(-1.88%) |