Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1025 | 0.1040 | 0.0970 | 0.1000 | 121,562 | -0.01(-6.02%) |
May 30, 2017 | 0.1075 | 0.1099 | 0.1000 | 0.1064 | 142,780 | -0.00(-3.18%) |
May 26, 2017 | 0.1000 | 0.1099 | 0.0952 | 0.1099 | 91,436 | +0.01(+9.90%) |
May 25, 2017 | 0.0912 | 0.1200 | 0.0848 | 0.1000 | 225,817 | +0.01(+11.11%) |
May 24, 2017 | 0.0756 | 0.1000 | 0.0756 | 0.0900 | 459,470 | +0.02(+23.29%) |
May 22, 2017 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 15,550 | -0.00(-2.67%) |
May 18, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.00(-5.06%) |
May 17, 2017 | 0.0789 | 0.0790 | 0.0700 | 0.0790 | 65,840 | +0.00(+0.00%) |
May 16, 2017 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 14,500 | +0.00(+0.00%) |
May 15, 2017 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,053 | +0.01(+6.76%) |
May 12, 2017 | 0.0780 | 0.0800 | 0.0700 | 0.0740 | 119,614 | +0.00(+5.71%) |
May 11, 2017 | 0.0790 | 0.0790 | 0.0700 | 0.0700 | 77,200 | -0.01(-10.26%) |
May 10, 2017 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 3,800 | -0.00(-1.27%) |
May 09, 2017 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 1,000 | +0.01(+12.86%) |
May 05, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-4.11%) | |
May 04, 2017 | 0.0775 | 0.0800 | 0.0730 | 0.0730 | 57,914 | -0.01(-8.75%) |
May 03, 2017 | 0.0800 | 0.0800 | 0.0798 | 0.0800 | 18,001 | +0.00(+0.00%) |
May 02, 2017 | 0.0800 | 0.0800 | 0.0775 | 0.0800 | 82,243 | +0.00(+0.00%) |
May 01, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 207,100 | +0.01(+11.11%) |
Apr 28, 2017 | 0.0600 | 0.0720 | 0.0600 | 0.0720 | 16,550 | +0.02(+30.91%) |
Apr 27, 2017 | 0.0575 | 0.0600 | 0.0550 | 0.0550 | 415,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0577 | 0.0700 | 0.0550 | 0.0550 | 509,241 | -0.01(-11.28%) |
Apr 25, 2017 | 0.0699 | 0.0725 | 0.0600 | 0.0620 | 79,000 | -0.01(-17.35%) |
Apr 24, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 430 | +0.00(+7.14%) |
Apr 21, 2017 | 0.0700 | 0.0700 | 0.0699 | 0.0700 | 105,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0725 | 0.0733 | 0.0700 | 0.0700 | 85,650 | -0.00(-6.04%) |
Apr 19, 2017 | 0.0730 | 0.0750 | 0.0730 | 0.0745 | 130,250 | -0.00(-3.87%) |
Apr 18, 2017 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 53,500 | -0.00(-3.13%) |
Apr 17, 2017 | 0.0890 | 0.0890 | 0.0799 | 0.0800 | 19,701 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0762 | 0.0800 | 0.0725 | 0.0800 | 32,000 | +0.00(+5.26%) |
Apr 12, 2017 | 0.0800 | 0.0800 | 0.0600 | 0.0760 | 247,033 | -0.00(-5.00%) |
Apr 11, 2017 | 0.0848 | 0.1000 | 0.0800 | 0.0800 | 208,100 | -0.02(-20.00%) |
Apr 10, 2017 | 0.0931 | 0.1000 | 0.0931 | 0.1000 | 6,000 | +0.02(+25.00%) |
Apr 07, 2017 | 0.0790 | 0.0810 | 0.0725 | 0.0800 | 122,800 | +0.01(+10.34%) |
Apr 06, 2017 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 29,629 | -0.01(-8.23%) |
Apr 05, 2017 | 0.0790 | 0.0790 | 0.0750 | 0.0790 | 50,052 | +0.00(+5.33%) |
Apr 04, 2017 | 0.0725 | 0.0750 | 0.0700 | 0.0750 | 53,520 | +0.00(+7.14%) |
Apr 03, 2017 | 0.0701 | 0.0790 | 0.0700 | 0.0700 | 18,627 | -0.01(-14.63%) |
Mar 31, 2017 | 0.0770 | 0.0825 | 0.0720 | 0.0820 | 176,230 | -0.00(-3.53%) |
Mar 30, 2017 | 0.0850 | 0.0850 | 0.0842 | 0.0850 | 5,620 | -0.00(-2.30%) |
Mar 29, 2017 | 0.0770 | 0.0870 | 0.0770 | 0.0870 | 11,000 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 12,500 | +0.01(+8.75%) |
Mar 22, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-4.76%) | |
Mar 21, 2017 | 0.0750 | 0.0840 | 0.0750 | 0.0840 | 41,158 | +0.00(+5.00%) |
Mar 20, 2017 | 0.0800 | 0.0800 | 0.0799 | 0.0800 | 17,328 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 13,000 | -0.01(-8.05%) |
Mar 16, 2017 | 0.0870 | 0.0870 | 0.0825 | 0.0870 | 6,000 | -0.00(-0.57%) |
Mar 15, 2017 | 0.0900 | 0.0900 | 0.0800 | 0.0875 | 7,583 | +0.01(+9.99%) |
Mar 14, 2017 | 0.0840 | 0.0900 | 0.0795 | 0.0795 | 54,250 | -0.00(-1.18%) |
Mar 13, 2017 | 0.0810 | 0.0899 | 0.0801 | 0.0805 | 74,600 | -0.01(-10.56%) |
Mar 10, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,013 | -0.00(-1.75%) |
Mar 09, 2017 | 0.0948 | 0.0948 | 0.0800 | 0.0916 | 13,618 | +0.00(+1.78%) |
Mar 08, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0912 | 0.0944 | 0.0900 | 0.0900 | 7,547 | -0.00(-1.32%) |
Mar 06, 2017 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 25,463 | -0.00(-0.44%) |
Mar 03, 2017 | 0.0820 | 0.0916 | 0.0820 | 0.0916 | 12,582 | -0.00(-3.38%) |
Mar 02, 2017 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 5,000 | +0.00(+5.33%) |