Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.1114 | 0.1130 | 0.1030 | 0.1089 | 40,359,216 | -0.00(-3.20%) |
Jan 30, 2017 | 0.1170 | 0.1187 | 0.1069 | 0.1125 | 64,483,048 | -0.00(-0.88%) |
Jan 27, 2017 | 0.1208 | 0.1305 | 0.1032 | 0.1135 | 122,160,928 | -0.00(-3.81%) |
Jan 26, 2017 | 0.1029 | 0.1199 | 0.1029 | 0.1180 | 104,557,944 | +0.02(+18.59%) |
Jan 25, 2017 | 0.0767 | 0.1064 | 0.0750 | 0.0995 | 142,727,872 | +0.02(+22.09%) |
Jan 24, 2017 | 0.1033 | 0.1035 | 0.0775 | 0.0815 | 190,047,648 | -0.02(-21.63%) |
Jan 23, 2017 | 0.1195 | 0.1195 | 0.0926 | 0.1040 | 139,047,520 | -0.02(-14.19%) |
Jan 20, 2017 | 0.1103 | 0.1395 | 0.1100 | 0.1212 | 162,419,664 | +0.01(+10.18%) |
Jan 19, 2017 | 0.0989 | 0.1120 | 0.0960 | 0.1100 | 130,077,208 | +0.02(+16.90%) |
Jan 18, 2017 | 0.0840 | 0.0961 | 0.0810 | 0.0941 | 118,170,512 | +0.01(+17.62%) |
Jan 17, 2017 | 0.0713 | 0.0800 | 0.0710 | 0.0800 | 93,660,584 | +0.01(+14.29%) |
Jan 13, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+5.58%) | |
Jan 12, 2017 | 0.0678 | 0.0680 | 0.0651 | 0.0663 | 17,045,808 | -0.00(-0.60%) |
Jan 11, 2017 | 0.0641 | 0.0679 | 0.0621 | 0.0667 | 25,313,052 | +0.00(+4.06%) |
Jan 10, 2017 | 0.0683 | 0.0688 | 0.0614 | 0.0641 | 31,697,104 | -0.00(-5.87%) |
Jan 09, 2017 | 0.0669 | 0.0700 | 0.0657 | 0.0681 | 43,077,308 | +0.00(+3.65%) |
Jan 06, 2017 | 0.0625 | 0.0670 | 0.0610 | 0.0657 | 44,782,736 | +0.01(+9.77%) |
Jan 05, 2017 | 0.0605 | 0.0610 | 0.0531 | 0.0599 | 30,177,060 | -0.00(-0.91%) |
Jan 04, 2017 | 0.0654 | 0.0670 | 0.0555 | 0.0604 | 42,428,904 | -0.01(-9.17%) |
Jan 03, 2017 | 0.0688 | 0.0720 | 0.0660 | 0.0665 | 55,767,480 | +0.00(+1.06%) |
Dec 30, 2016 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.00(+5.28%) | |
Dec 29, 2016 | 0.0613 | 0.0646 | 0.0555 | 0.0625 | 44,089,072 | +0.00(+2.63%) |
Dec 28, 2016 | 0.0688 | 0.0727 | 0.0570 | 0.0609 | 93,728,488 | -0.01(-10.70%) |
Dec 27, 2016 | 0.0624 | 0.0689 | 0.0580 | 0.0682 | 84,091,248 | +0.01(+20.92%) |
Dec 23, 2016 | 0.0564 | 0.0564 | 0.0564 | 0 | +0.01(+15.34%) | |
Dec 22, 2016 | 0.0432 | 0.0500 | 0.0430 | 0.0489 | 50,325,308 | +0.01(+16.43%) |
Dec 21, 2016 | 0.0408 | 0.0436 | 0.0408 | 0.0420 | 20,737,568 | +0.00(+4.83%) |
Dec 20, 2016 | 0.0391 | 0.0413 | 0.0390 | 0.0401 | 9,367,763 | +0.00(+3.80%) |
Dec 19, 2016 | 0.0403 | 0.0403 | 0.0385 | 0.0386 | 13,287,133 | -0.00(-4.22%) |
Dec 16, 2016 | 0.0423 | 0.0424 | 0.0382 | 0.0403 | 15,122,035 | -0.00(-4.50%) |
Dec 15, 2016 | 0.0420 | 0.0429 | 0.0416 | 0.0422 | 10,897,070 | +0.00(+0.72%) |
Dec 14, 2016 | 0.0415 | 0.0435 | 0.0410 | 0.0419 | 21,122,858 | +0.00(+1.70%) |
Dec 13, 2016 | 0.0391 | 0.0430 | 0.0382 | 0.0412 | 25,250,852 | +0.00(+5.91%) |
Dec 12, 2016 | 0.0387 | 0.0395 | 0.0382 | 0.0389 | 10,746,738 | +0.00(+1.83%) |
Dec 09, 2016 | 0.0382 | 0.0390 | 0.0379 | 0.0382 | 10,816,834 | -0.00(-0.52%) |
Dec 08, 2016 | 0.0396 | 0.0399 | 0.0371 | 0.0384 | 15,811,954 | -0.00(-3.49%) |
Dec 07, 2016 | 0.0377 | 0.0424 | 0.0375 | 0.0398 | 24,118,728 | -0.00(-6.16%) |
Dec 06, 2016 | 0.0396 | 0.0439 | 0.0393 | 0.0424 | 48,659,356 | +0.00(+7.75%) |
Dec 05, 2016 | 0.0363 | 0.0399 | 0.0359 | 0.0394 | 25,203,612 | +0.00(+9.92%) |
Dec 02, 2016 | 0.0357 | 0.0375 | 0.0353 | 0.0358 | 11,988,239 | +0.00(+0.85%) |
Dec 01, 2016 | 0.0367 | 0.0370 | 0.0342 | 0.0355 | 10,241,813 | -0.00(-3.27%) |
Nov 30, 2016 | 0.0355 | 0.0370 | 0.0341 | 0.0367 | 13,240,839 | +0.00(+6.38%) |
Nov 29, 2016 | 0.0384 | 0.0388 | 0.0330 | 0.0345 | 25,569,072 | -0.00(-9.69%) |
Nov 28, 2016 | 0.0377 | 0.0394 | 0.0371 | 0.0382 | 30,781,100 | +0.00(+3.23%) |
Nov 25, 2016 | 0.0370 | 0.0389 | 0.0326 | 0.0370 | 13,089,869 | +0.00(+5.72%) |
Nov 23, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+17.85%) | |
Nov 22, 2016 | 0.0338 | 0.0339 | 0.0285 | 0.0297 | 51,653,840 | -0.00(-12.13%) |
Nov 21, 2016 | 0.0397 | 0.0399 | 0.0331 | 0.0338 | 42,345,608 | -0.00(-10.46%) |
Nov 18, 2016 | 0.0404 | 0.0500 | 0.0362 | 0.0377 | 33,951,072 | -0.00(-7.02%) |
Nov 17, 2016 | 0.0460 | 0.0465 | 0.0402 | 0.0406 | 20,940,200 | -0.00(-9.58%) |
Nov 16, 2016 | 0.0466 | 0.0470 | 0.0419 | 0.0449 | 29,931,416 | -0.00(-3.65%) |
Nov 15, 2016 | 0.0516 | 0.0520 | 0.0435 | 0.0466 | 36,433,420 | -0.00(-8.63%) |
Nov 14, 2016 | 0.0472 | 0.0530 | 0.0458 | 0.0510 | 46,855,184 | +0.00(+6.25%) |
Nov 11, 2016 | 0.0400 | 0.0481 | 0.0282 | 0.0480 | 90,126,640 | +0.01(+32.60%) |
Nov 10, 2016 | 0.0532 | 0.0534 | 0.0335 | 0.0362 | 106,315,736 | -0.02(-32.21%) |
Nov 09, 2016 | 0.0669 | 0.0670 | 0.0500 | 0.0534 | 87,645,576 | -0.01(-19.21%) |
Nov 08, 2016 | 0.0669 | 0.0684 | 0.0633 | 0.0661 | 72,851,968 | +0.00(+4.42%) |
Nov 07, 2016 | 0.0633 | 0.0637 | 0.0602 | 0.0633 | 79,697,704 | +0.00(+6.03%) |
Nov 04, 2016 | 0.0648 | 0.0650 | 0.0510 | 0.0597 | 60,376,832 | -0.00(-0.50%) |
Nov 03, 2016 | 0.0678 | 0.0707 | 0.0561 | 0.0600 | 83,023,072 | -0.01(-7.83%) |
Nov 02, 2016 | 0.0583 | 0.0660 | 0.0551 | 0.0651 | 76,358,536 | +0.01(+18.17%) |