Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.4305 | 0.4400 | 0.4100 | 0.4188 | 439,533 | -0.00(-0.85%) |
Feb 27, 2017 | 0.4165 | 0.4489 | 0.4100 | 0.4224 | 1,140,775 | -0.04(-7.68%) |
Feb 24, 2017 | 0.4775 | 0.4800 | 0.4161 | 0.4575 | 1,613,265 | -0.02(-4.69%) |
Feb 23, 2017 | 0.5125 | 0.5125 | 0.4700 | 0.4800 | 942,874 | -0.03(-5.88%) |
Feb 22, 2017 | 0.5110 | 0.5450 | 0.5000 | 0.5100 | 1,354,213 | +0.01(+1.59%) |
Feb 21, 2017 | 0.4878 | 0.5250 | 0.4701 | 0.5020 | 1,051,865 | +0.03(+6.98%) |
Feb 17, 2017 | 0.4693 | 0.4693 | 0.4693 | 0 | -0.02(-5.05%) | |
Feb 16, 2017 | 0.4900 | 0.5200 | 0.4710 | 0.4942 | 448,687 | -0.01(-1.26%) |
Feb 15, 2017 | 0.4885 | 0.5300 | 0.4800 | 0.5005 | 912,397 | +0.00(+0.10%) |
Feb 14, 2017 | 0.4550 | 0.5080 | 0.4500 | 0.5000 | 785,774 | +0.03(+6.95%) |
Feb 13, 2017 | 0.4300 | 0.4700 | 0.4275 | 0.4675 | 586,708 | +0.03(+7.59%) |
Feb 10, 2017 | 0.4275 | 0.4390 | 0.4200 | 0.4345 | 626,659 | +0.01(+2.96%) |
Feb 09, 2017 | 0.4667 | 0.4685 | 0.4170 | 0.4220 | 1,006,467 | -0.04(-9.34%) |
Feb 08, 2017 | 0.4750 | 0.4899 | 0.4600 | 0.4655 | 366,783 | -0.00(-0.96%) |
Feb 07, 2017 | 0.4480 | 0.5000 | 0.4479 | 0.4700 | 610,850 | -0.03(-6.00%) |
Feb 06, 2017 | 0.5200 | 0.5200 | 0.4851 | 0.5000 | 458,958 | -0.01(-0.99%) |
Feb 03, 2017 | 0.4825 | 0.5200 | 0.4800 | 0.5050 | 676,180 | +0.02(+4.66%) |
Feb 02, 2017 | 0.4988 | 0.5130 | 0.4800 | 0.4825 | 504,052 | -0.02(-3.50%) |
Feb 01, 2017 | 0.5150 | 0.5200 | 0.4800 | 0.5000 | 718,760 | +0.02(+4.17%) |
Jan 31, 2017 | 0.5105 | 0.5200 | 0.4525 | 0.4800 | 1,236,870 | -0.03(-5.88%) |
Jan 30, 2017 | 0.5450 | 0.5500 | 0.5011 | 0.5100 | 872,092 | -0.05(-8.19%) |
Jan 27, 2017 | 0.5695 | 0.5799 | 0.5500 | 0.5555 | 470,972 | -0.01(-2.54%) |
Jan 26, 2017 | 0.5610 | 0.5800 | 0.5400 | 0.5700 | 875,594 | +0.01(+1.79%) |
Jan 25, 2017 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 953,521 | -0.01(-1.75%) |
Jan 24, 2017 | 0.5400 | 0.5750 | 0.5300 | 0.5700 | 1,338,043 | +0.04(+6.56%) |
Jan 23, 2017 | 0.5030 | 0.5450 | 0.5000 | 0.5349 | 1,285,193 | +0.03(+5.92%) |
Jan 20, 2017 | 0.5340 | 0.5700 | 0.4901 | 0.5050 | 2,306,473 | -0.03(-4.90%) |
Jan 19, 2017 | 0.4870 | 0.5440 | 0.4870 | 0.5310 | 1,529,623 | +0.04(+8.37%) |
Jan 18, 2017 | 0.5400 | 0.5500 | 0.4520 | 0.4900 | 3,191,348 | -0.08(-14.75%) |
Jan 17, 2017 | 0.4750 | 0.5750 | 0.4590 | 0.5747 | 3,962,680 | +0.12(+27.72%) |
Jan 13, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.05(+13.21%) | |
Jan 12, 2017 | 0.4000 | 0.4099 | 0.3820 | 0.3975 | 750,525 | +0.01(+1.90%) |
Jan 11, 2017 | 0.4002 | 0.4290 | 0.3800 | 0.3901 | 334,354 | -0.02(-4.85%) |
Jan 10, 2017 | 0.4103 | 0.4348 | 0.3600 | 0.4100 | 589,151 | -0.01(-3.30%) |
Jan 09, 2017 | 0.4150 | 0.4280 | 0.4001 | 0.4240 | 354,511 | +0.01(+2.48%) |
Jan 06, 2017 | 0.3997 | 0.4390 | 0.3997 | 0.4138 | 387,422 | +0.00(+0.91%) |
Jan 05, 2017 | 0.4125 | 0.4199 | 0.3900 | 0.4100 | 447,932 | +0.00(+0.00%) |
Jan 04, 2017 | 0.4250 | 0.4440 | 0.3822 | 0.4100 | 505,286 | -0.02(-4.65%) |
Jan 03, 2017 | 0.4320 | 0.4500 | 0.3950 | 0.4300 | 848,870 | +0.00(+0.00%) |
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%) |