Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+1.21%) | |
Dec 29, 2016 | 0.3900 | 0.4350 | 0.3600 | 0.4248 | 939,469 | +0.04(+9.49%) |
Dec 28, 2016 | 0.4185 | 0.4500 | 0.3640 | 0.3880 | 2,049,172 | -0.02(-5.13%) |
Dec 27, 2016 | 0.3439 | 0.4340 | 0.3400 | 0.4090 | 2,894,023 | +0.08(+25.85%) |
Dec 23, 2016 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.04(+14.04%) | |
Dec 22, 2016 | 0.2825 | 0.2911 | 0.2761 | 0.2850 | 356,293 | -0.00(-0.35%) |
Dec 21, 2016 | 0.2845 | 0.2890 | 0.2720 | 0.2860 | 272,926 | +0.01(+2.11%) |
Dec 20, 2016 | 0.2708 | 0.2900 | 0.2698 | 0.2801 | 354,664 | +0.02(+6.91%) |
Dec 19, 2016 | 0.2890 | 0.2900 | 0.2600 | 0.2620 | 858,856 | -0.03(-8.93%) |
Dec 16, 2016 | 0.2874 | 0.2900 | 0.2720 | 0.2877 | 885,826 | -0.00(-0.79%) |
Dec 15, 2016 | 0.3300 | 0.3300 | 0.2760 | 0.2900 | 1,684,503 | -0.04(-10.77%) |
Dec 14, 2016 | 0.3100 | 0.3500 | 0.3011 | 0.3250 | 614,926 | +0.01(+1.63%) |
Dec 13, 2016 | 0.3100 | 0.3270 | 0.2975 | 0.3198 | 388,960 | +0.01(+3.19%) |
Dec 12, 2016 | 0.3140 | 0.3280 | 0.2975 | 0.3099 | 428,995 | -0.00(-0.03%) |
Dec 09, 2016 | 0.3038 | 0.3300 | 0.2743 | 0.3100 | 785,103 | +0.01(+2.04%) |
Dec 08, 2016 | 0.3280 | 0.3450 | 0.2888 | 0.3038 | 837,029 | -0.02(-6.52%) |
Dec 07, 2016 | 0.2995 | 0.3330 | 0.2995 | 0.3250 | 917,779 | +0.03(+8.33%) |
Dec 06, 2016 | 0.2855 | 0.3200 | 0.2710 | 0.3000 | 1,115,145 | +0.02(+9.09%) |
Dec 05, 2016 | 0.2750 | 0.2950 | 0.2600 | 0.2750 | 644,251 | +0.00(+0.41%) |
Dec 02, 2016 | 0.2950 | 0.2950 | 0.2690 | 0.2739 | 1,984,836 | -0.02(-8.10%) |
Dec 01, 2016 | 0.2927 | 0.3000 | 0.2821 | 0.2980 | 539,326 | +0.01(+2.12%) |
Nov 30, 2016 | 0.2920 | 0.3034 | 0.2726 | 0.2918 | 1,111,244 | -0.00(-0.07%) |
Nov 29, 2016 | 0.2801 | 0.3345 | 0.2800 | 0.2920 | 695,216 | -0.01(-3.28%) |
Nov 28, 2016 | 0.3342 | 0.3345 | 0.2890 | 0.3019 | 947,674 | -0.04(-10.44%) |
Nov 25, 2016 | 0.3300 | 0.3575 | 0.2900 | 0.3371 | 869,061 | +0.02(+5.68%) |
Nov 23, 2016 | 0.3190 | 0.3190 | 0.3190 | 0 | +0.03(+12.05%) | |
Nov 22, 2016 | 0.3250 | 0.3300 | 0.2550 | 0.2847 | 2,838,783 | -0.07(-19.46%) |
Nov 21, 2016 | 0.4100 | 0.4251 | 0.3300 | 0.3535 | 1,202,561 | -0.06(-14.81%) |
Nov 18, 2016 | 0.4363 | 0.4475 | 0.3850 | 0.4149 | 975,826 | -0.03(-5.69%) |
Nov 17, 2016 | 0.4375 | 0.4693 | 0.4200 | 0.4400 | 437,858 | -0.01(-1.98%) |
Nov 16, 2016 | 0.4395 | 0.4600 | 0.4210 | 0.4489 | 312,404 | +0.02(+4.40%) |
Nov 15, 2016 | 0.4502 | 0.4630 | 0.3700 | 0.4300 | 853,294 | -0.04(-8.02%) |
Nov 14, 2016 | 0.4800 | 0.5200 | 0.4400 | 0.4675 | 868,301 | -0.01(-2.60%) |
Nov 11, 2016 | 0.4340 | 0.4990 | 0.3551 | 0.4800 | 1,816,107 | +0.05(+11.63%) |
Nov 10, 2016 | 0.5450 | 0.5500 | 0.4000 | 0.4300 | 2,641,046 | -0.12(-21.82%) |
Nov 09, 2016 | 0.6100 | 0.6100 | 0.5450 | 0.5500 | 2,039,851 | -0.06(-9.91%) |
Nov 08, 2016 | 0.7200 | 0.7200 | 0.5400 | 0.6105 | 3,776,008 | -0.08(-11.59%) |
Nov 07, 2016 | 0.6310 | 0.7100 | 0.5900 | 0.6905 | 2,948,137 | +0.12(+21.14%) |
Nov 04, 2016 | 0.6200 | 0.6600 | 0.5200 | 0.5700 | 3,747,963 | -0.07(-10.94%) |
Nov 03, 2016 | 0.8250 | 0.8310 | 0.6400 | 0.6400 | 2,750,490 | -0.19(-22.89%) |
Nov 02, 2016 | 0.8850 | 0.8900 | 0.7437 | 0.8300 | 1,588,889 | -0.06(-6.74%) |
Nov 01, 2016 | 0.9430 | 0.9600 | 0.8150 | 0.8900 | 1,678,571 | -0.04(-4.30%) |
Oct 31, 2016 | 0.8675 | 0.9866 | 0.8250 | 0.9300 | 1,951,773 | +0.13(+16.98%) |
Oct 28, 2016 | 0.7450 | 0.8000 | 0.7344 | 0.7950 | 1,515,433 | +0.10(+13.57%) |
Oct 27, 2016 | 0.8670 | 0.8675 | 0.6400 | 0.7000 | 2,594,285 | -0.15(-17.65%) |
Oct 26, 2016 | 0.8500 | 0.8840 | 0.8200 | 0.8500 | 948,075 | +0.03(+3.03%) |
Oct 25, 2016 | 0.8850 | 0.9389 | 0.8050 | 0.8250 | 2,064,667 | -0.06(-6.78%) |
Oct 24, 2016 | 0.7705 | 0.8924 | 0.7300 | 0.8850 | 2,101,657 | +0.18(+26.07%) |
Oct 21, 2016 | 0.6535 | 0.7056 | 0.6350 | 0.7020 | 1,056,301 | +0.07(+11.43%) |
Oct 20, 2016 | 0.6950 | 0.7140 | 0.6050 | 0.6300 | 2,031,930 | -0.06(-9.09%) |
Oct 19, 2016 | 0.7525 | 0.8080 | 0.6760 | 0.6930 | 1,508,012 | -0.05(-6.35%) |
Oct 18, 2016 | 0.6325 | 0.7700 | 0.6300 | 0.7400 | 3,076,834 | +0.16(+27.59%) |
Oct 17, 2016 | 0.4775 | 0.5999 | 0.4775 | 0.5800 | 1,329,275 | +0.10(+22.11%) |
Oct 14, 2016 | 0.4862 | 0.5100 | 0.4600 | 0.4750 | 505,944 | -0.01(-1.04%) |
Oct 13, 2016 | 0.4835 | 0.5400 | 0.4265 | 0.4800 | 1,679,700 | -0.01(-2.35%) |
Oct 12, 2016 | 0.4128 | 0.5000 | 0.4128 | 0.4915 | 1,238,137 | +0.08(+19.89%) |
Oct 11, 2016 | 0.4600 | 0.4600 | 0.4050 | 0.4100 | 737,408 | -0.04(-9.49%) |
Oct 10, 2016 | 0.4230 | 0.4530 | 481,271 | -0.01(-1.50%) | ||
Oct 07, 2016 | 0.4300 | 0.4680 | 0.4300 | 0.4599 | 496,877 | +0.03(+6.95%) |
Oct 06, 2016 | 0.4330 | 0.4794 | 0.4177 | 0.4300 | 1,537,874 | +0.02(+6.17%) |
Oct 05, 2016 | 0.3900 | 0.4200 | 0.3660 | 0.4050 | 1,425,688 | +0.02(+6.30%) |
Oct 04, 2016 | 0.3459 | 0.4016 | 0.3325 | 0.3810 | 2,701,286 | +0.05(+14.59%) |