Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2017 | 0.4125 | 0.4125 | 0.4125 | 0 | +0.00(+0.61%) | |
May 11, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 1,605,115 | -0.05(-9.91%) |
May 10, 2017 | 0.5089 | 0.5150 | 0.4430 | 0.4551 | 2,277,771 | -0.01(-3.17%) |
May 09, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 1,594,633 | +0.03(+5.86%) |
May 08, 2017 | 0.4357 | 0.4699 | 0.4200 | 0.4440 | 1,608,626 | -0.03(-6.13%) |
May 05, 2017 | 0.3910 | 0.4750 | 0.3900 | 0.4730 | 3,154,748 | +0.08(+21.00%) |
May 04, 2017 | 0.4100 | 0.4200 | 0.3800 | 0.3909 | 998,505 | -0.01(-2.95%) |
May 03, 2017 | 0.4400 | 0.4500 | 0.3900 | 0.4028 | 1,392,335 | -0.03(-7.42%) |
May 02, 2017 | 0.4662 | 0.5293 | 0.4100 | 0.4351 | 4,246,541 | -0.01(-2.00%) |
May 01, 2017 | 0.3957 | 0.5500 | 0.3702 | 0.4440 | 7,572,654 | +0.10(+30.40%) |
Apr 28, 2017 | 0.3605 | 0.3700 | 0.3400 | 0.3405 | 454,734 | -0.01(-4.08%) |
Apr 27, 2017 | 0.3680 | 0.3700 | 0.3400 | 0.3550 | 1,068,626 | -0.01(-3.53%) |
Apr 26, 2017 | 0.3800 | 0.3946 | 0.3620 | 0.3680 | 792,754 | -0.02(-4.71%) |
Apr 25, 2017 | 0.3800 | 0.4100 | 0.3650 | 0.3862 | 869,857 | +0.00(+0.31%) |
Apr 24, 2017 | 0.3370 | 0.4300 | 0.3300 | 0.3850 | 2,945,897 | +0.05(+16.67%) |
Apr 21, 2017 | 0.3400 | 0.3465 | 0.3240 | 0.3300 | 1,195,044 | -0.00(-1.43%) |
Apr 20, 2017 | 0.3529 | 0.3640 | 0.3348 | 0.3348 | 932,708 | -0.02(-5.05%) |
Apr 19, 2017 | 0.3750 | 0.3814 | 0.3401 | 0.3526 | 879,434 | -0.02(-5.01%) |
Apr 18, 2017 | 0.3900 | 0.3999 | 0.3700 | 0.3712 | 573,660 | -0.02(-4.65%) |
Apr 17, 2017 | 0.3978 | 0.4039 | 0.3700 | 0.3893 | 520,291 | -0.01(-2.19%) |
Apr 13, 2017 | 0.4123 | 0.4197 | 0.3696 | 0.3980 | 1,028,551 | -0.01(-2.45%) |
Apr 12, 2017 | 0.4060 | 0.4288 | 0.4025 | 0.4080 | 585,718 | -0.00(-0.61%) |
Apr 11, 2017 | 0.4123 | 0.4350 | 0.4001 | 0.4105 | 857,920 | -0.01(-2.54%) |
Apr 10, 2017 | 0.4200 | 0.4399 | 0.4105 | 0.4212 | 617,623 | +0.00(+0.79%) |
Apr 07, 2017 | 0.4175 | 0.4400 | 0.4150 | 0.4179 | 765,278 | +0.00(+0.10%) |
Apr 06, 2017 | 0.4259 | 0.4290 | 0.4000 | 0.4175 | 778,540 | +0.00(+0.97%) |
Apr 05, 2017 | 0.4500 | 0.4550 | 0.4000 | 0.4135 | 4,328,701 | -0.01(-1.55%) |
Apr 04, 2017 | 0.4637 | 0.4782 | 0.4200 | 0.4200 | 1,277,970 | -0.04(-8.04%) |
Apr 03, 2017 | 0.4650 | 0.5000 | 0.4470 | 0.4567 | 506,869 | -0.01(-2.73%) |
Mar 31, 2017 | 0.4782 | 0.4782 | 0.4600 | 0.4695 | 261,106 | +0.01(+2.04%) |
Mar 30, 2017 | 0.4678 | 0.4831 | 0.4600 | 0.4601 | 295,423 | -0.01(-1.35%) |
Mar 29, 2017 | 0.4700 | 0.4800 | 0.4530 | 0.4664 | 667,971 | +0.01(+1.77%) |
Mar 28, 2017 | 0.4510 | 0.4898 | 0.4451 | 0.4583 | 563,375 | -0.00(-0.37%) |
Mar 27, 2017 | 0.4600 | 0.4737 | 0.4340 | 0.4600 | 547,761 | -0.00(-0.95%) |
Mar 24, 2017 | 0.4889 | 0.4889 | 0.4453 | 0.4644 | 896,029 | +0.02(+4.36%) |
Mar 23, 2017 | 0.4444 | 0.4797 | 0.4301 | 0.4450 | 646,744 | +0.01(+1.16%) |
Mar 22, 2017 | 0.4180 | 0.4440 | 0.4050 | 0.4399 | 995,590 | +0.01(+3.00%) |
Mar 21, 2017 | 0.4600 | 0.4665 | 0.4195 | 0.4271 | 1,396,744 | -0.03(-7.49%) |
Mar 20, 2017 | 0.4800 | 0.4800 | 0.4401 | 0.4617 | 1,110,273 | -0.01(-1.13%) |
Mar 17, 2017 | 0.5010 | 0.5200 | 0.4670 | 0.4670 | 2,460,124 | -0.03(-6.79%) |
Mar 16, 2017 | 0.5300 | 0.5300 | 0.4950 | 0.5010 | 565,875 | -0.02(-3.35%) |
Mar 15, 2017 | 0.5000 | 0.5200 | 0.4831 | 0.5183 | 692,911 | +0.03(+5.55%) |
Mar 14, 2017 | 0.5100 | 0.5129 | 0.4700 | 0.4911 | 1,308,565 | -0.03(-6.14%) |
Mar 13, 2017 | 0.5422 | 0.5599 | 0.5100 | 0.5232 | 1,363,988 | -0.02(-2.91%) |
Mar 10, 2017 | 0.5663 | 0.5700 | 0.5294 | 0.5389 | 779,417 | -0.03(-5.07%) |
Mar 09, 2017 | 0.5700 | 0.5778 | 0.5417 | 0.5677 | 1,929,857 | -0.03(-4.64%) |
Mar 08, 2017 | 0.6900 | 0.6900 | 0.5900 | 0.5953 | 2,438,291 | -0.04(-6.72%) |
Mar 07, 2017 | 0.6174 | 0.6700 | 0.6174 | 0.6382 | 1,151,132 | +0.01(+1.30%) |
Mar 06, 2017 | 0.6562 | 0.6562 | 0.6010 | 0.6300 | 887,509 | +0.01(+0.80%) |
Mar 03, 2017 | 0.6200 | 0.6550 | 0.6118 | 0.6250 | 925,077 | +0.00(+0.34%) |
Mar 02, 2017 | 0.6540 | 0.6690 | 0.6200 | 0.6229 | 698,199 | -0.04(-5.55%) |