Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 10,000 | -0.00(-0.34%) |
May 30, 2017 | 0.2784 | 0.3323 | 0.2784 | 0.3214 | 66,000 | +0.03(+10.41%) |
May 26, 2017 | 0.2919 | 0.2919 | 0.2836 | 0.2911 | 20,000 | +0.00(+1.15%) |
May 25, 2017 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | 10,000 | -0.00(-1.67%) |
May 24, 2017 | 0.2997 | 0.3034 | 0.2907 | 0.2927 | 46,000 | +0.06(+25.46%) |
May 23, 2017 | 0.2332 | 0.2468 | 0.2332 | 0.2333 | 40,000 | +0.00(+1.57%) |
May 19, 2017 | 0.2297 | 0.2297 | 0.2297 | 0 | -0.00(-1.50%) | |
May 18, 2017 | 0.3142 | 0.3180 | 0.2332 | 0.2332 | 32,540 | -0.12(-33.60%) |
May 17, 2017 | 0.3528 | 0.3535 | 0.3512 | 0.3512 | 35,000 | +0.00(+0.86%) |
May 16, 2017 | 0.3478 | 0.3482 | 0.3478 | 0.3482 | 20,000 | +0.03(+10.54%) |
May 12, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.81%) | |
May 11, 2017 | 0.3438 | 0.3438 | 0.3208 | 0.3208 | 15,000 | -0.02(-5.45%) |
May 09, 2017 | 0.3393 | 0.3393 | 0.3393 | 0 | -0.02(-6.55%) | |
May 08, 2017 | 0.3854 | 0.3854 | 0.3631 | 0.3631 | 12,775 | -0.03(-6.73%) |
May 05, 2017 | 0.3990 | 0.3990 | 0.3850 | 0.3893 | 165,000 | +0.00(+0.18%) |
May 03, 2017 | 0.3886 | 0.3886 | 0.3886 | 3,500 | +0.05(+13.96%) | |
May 02, 2017 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 15,000 | +0.00(+0.36%) |
May 01, 2017 | 0.3606 | 0.3606 | 0.3398 | 0.3398 | 107,304 | -0.08(-19.00%) |
Apr 28, 2017 | 0.3996 | 0.4268 | 0.3972 | 0.4195 | 276,500 | -0.04(-8.23%) |
Apr 27, 2017 | 0.4460 | 0.4571 | 0.4345 | 0.4571 | 68,160 | +0.01(+1.35%) |
Apr 25, 2017 | 0.4510 | 0.4510 | 0.4510 | 0 | -0.05(-9.42%) | |
Apr 24, 2017 | 0.4859 | 0.4980 | 0.4833 | 0.4979 | 52,303 | +0.02(+3.95%) |
Apr 21, 2017 | 0.4777 | 0.4790 | 0.4618 | 0.4790 | 55,282 | +0.01(+2.26%) |
Apr 20, 2017 | 0.4612 | 0.4684 | 0.4612 | 0.4684 | 71,250 | +0.02(+4.20%) |
Apr 19, 2017 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 2,000 | +0.00(+0.65%) |
Apr 18, 2017 | 0.4623 | 0.4718 | 0.4466 | 0.4466 | 39,502 | +0.01(+1.73%) |
Apr 17, 2017 | 0.4250 | 0.4390 | 0.4250 | 0.4390 | 20,000 | +0.01(+3.03%) |
Apr 13, 2017 | 0.4231 | 0.4261 | 0.4231 | 0.4261 | 15,000 | +0.01(+1.84%) |
Apr 12, 2017 | 0.4227 | 0.4228 | 0.4184 | 0.4184 | 83,000 | -0.01(-1.32%) |
Apr 11, 2017 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 5,000 | -0.01(-1.60%) |
Apr 10, 2017 | 0.4090 | 0.4363 | 0.4090 | 0.4309 | 56,245 | +0.04(+10.40%) |
Apr 07, 2017 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 325 | -0.01(-2.25%) |
Apr 06, 2017 | 0.3997 | 0.4080 | 0.3970 | 0.3993 | 80,150 | +0.02(+5.08%) |
Apr 05, 2017 | 0.3528 | 0.4057 | 0.3528 | 0.3800 | 96,005 | +0.04(+10.85%) |
Apr 04, 2017 | 0.3308 | 0.3428 | 0.3128 | 0.3428 | 89,090 | +0.04(+12.14%) |
Apr 03, 2017 | 0.3057 | 0.3057 | 0.3057 | 0.3057 | 7,000 | +0.01(+4.94%) |
Mar 31, 2017 | 0.2913 | 0.2913 | 0.2913 | 0.2913 | 20,000 | +0.00(+1.64%) |
Mar 30, 2017 | 0.2866 | 0.2866 | 0.2866 | 0.2866 | 20,000 | -0.00(-1.14%) |
Mar 29, 2017 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 20,000 | -0.02(-7.70%) |
Mar 28, 2017 | 0.2950 | 0.3141 | 0.2950 | 0.3141 | 28,025 | +0.03(+11.86%) |
Mar 27, 2017 | 0.2809 | 0.2809 | 0.2808 | 0.2808 | 5,000 | +0.02(+6.00%) |
Mar 24, 2017 | 0.2687 | 0.2687 | 0.2649 | 0.2649 | 2,150 | +0.04(+17.68%) |
Mar 22, 2017 | 0.2251 | 0.2251 | 0.2251 | 0 | -0.05(-19.61%) | |
Mar 21, 2017 | 0.3009 | 0.3035 | 0.2800 | 0.2800 | 18,000 | -0.02(-7.77%) |
Mar 20, 2017 | 0.2812 | 0.3036 | 0.2812 | 0.3036 | 11,000 | +0.00(+0.66%) |
Mar 17, 2017 | 0.2955 | 0.3016 | 0.2955 | 0.3016 | 25,070 | +0.00(+0.30%) |
Mar 16, 2017 | 0.3007 | 0.3007 | 0.3007 | 0.3007 | 1,000 | +0.04(+14.16%) |
Mar 13, 2017 | 0.2634 | 0.2634 | 0.2634 | 0 | +0.01(+2.65%) | |
Mar 10, 2017 | 0.2570 | 0.2570 | 0.2564 | 0.2566 | 11,800 | +0.01(+3.93%) |
Mar 09, 2017 | 0.2412 | 0.2470 | 0.2412 | 0.2469 | 21,000 | +0.01(+3.44%) |
Mar 07, 2017 | 0.2387 | 0.2387 | 0.2387 | 0 | +0.05(+26.97%) | |
Mar 06, 2017 | 0.1887 | 0.1887 | 0.1880 | 0.1880 | 9,181 | -0.00(-0.37%) |
Mar 03, 2017 | 0.1720 | 0.1887 | 0.1646 | 0.1887 | 84,000 | -0.09(-32.24%) |
Mar 02, 2017 | 0.2786 | 0.2786 | 0.2710 | 0.2785 | 127,650 | -0.02(-5.50%) |