Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4350 | 0.6500 | 0.4350 | 0.6400 | 3,680 | -0.03(-4.48%) |
Apr 27, 2017 | 0.6800 | 0.6800 | 0.5000 | 0.6700 | 21,330 | -0.03(-4.01%) |
Apr 26, 2017 | 0.3551 | 0.7310 | 0.3551 | 0.6980 | 3,601 | -0.04(-5.03%) |
Apr 25, 2017 | 0.6510 | 0.7460 | 0.4701 | 0.7350 | 1,520 | -0.01(-1.74%) |
Apr 24, 2017 | 0.3701 | 0.8810 | 0.3701 | 0.7480 | 2,454 | +0.24(+46.67%) |
Apr 21, 2017 | 0.3700 | 0.5100 | 0.3700 | 0.5100 | 22,634 | +0.03(+6.25%) |
Apr 20, 2017 | 0.3653 | 0.4800 | 0.3653 | 0.4800 | 550 | +0.01(+1.05%) |
Apr 19, 2017 | 0.3550 | 0.4750 | 0.3550 | 0.4750 | 9,653 | +0.00(+0.00%) |
Apr 18, 2017 | 0.4800 | 0.4800 | 0.3500 | 0.4750 | 15,261 | -0.00(-0.63%) |
Apr 17, 2017 | 0.5000 | 0.5000 | 0.3500 | 0.4780 | 7,546 | +0.03(+6.94%) |
Apr 13, 2017 | 0.4300 | 0.4980 | 0.3559 | 0.4470 | 5,955 | +0.02(+3.95%) |
Apr 12, 2017 | 0.4800 | 0.4800 | 0.3510 | 0.4300 | 3,308 | -0.07(-14.00%) |
Apr 11, 2017 | 0.5000 | 0.5000 | 0.3601 | 0.5000 | 1,300 | +0.00(+0.00%) |
Apr 10, 2017 | 0.4250 | 0.5000 | 0.3601 | 0.5000 | 2,189 | +0.00(+0.00%) |
Apr 07, 2017 | 0.3600 | 0.5000 | 0.3600 | 0.5000 | 602 | +0.00(+0.00%) |
Apr 06, 2017 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 11,500 | +0.00(+0.00%) |
Apr 05, 2017 | 0.5000 | 0.5000 | 0.4990 | 0.5000 | 7,866 | +0.03(+6.38%) |
Apr 04, 2017 | 0.4500 | 0.4700 | 0.3900 | 0.4700 | 6,860 | +0.09(+23.68%) |
Apr 03, 2017 | 0.3200 | 0.4100 | 0.3200 | 0.3800 | 6,240 | -0.03(-7.32%) |
Mar 31, 2017 | 0.4100 | 0.4100 | 0.3300 | 0.4100 | 2,500 | +0.00(+0.00%) |
Mar 30, 2017 | 0.3800 | 0.4100 | 0.3357 | 0.4100 | 13,429 | +0.03(+9.33%) |
Mar 29, 2017 | 0.3050 | 0.3750 | 0.3050 | 0.3750 | 1,250 | -0.01(-1.32%) |
Mar 28, 2017 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | 4,650 | +0.00(+0.03%) |
Mar 27, 2017 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 121 | -0.00(-0.03%) |
Mar 24, 2017 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | 2,576 | +0.00(+0.00%) |
Mar 23, 2017 | 0.2500 | 0.3800 | 0.2500 | 0.3800 | 40,588 | +0.00(+0.16%) |
Mar 22, 2017 | 0.2500 | 0.3794 | 0.2500 | 0.3794 | 765 | +0.00(+0.00%) |
Mar 21, 2017 | 0.2500 | 0.3794 | 0.2500 | 0.3794 | 1,276 | +0.01(+2.65%) |
Mar 20, 2017 | 0.2950 | 0.3696 | 0.2900 | 0.3696 | 35,540 | -0.01(-2.61%) |
Mar 17, 2017 | 0.2950 | 0.3800 | 0.2950 | 0.3795 | 952 | +0.00(+0.00%) |
Mar 16, 2017 | 0.3800 | 0.3900 | 0.2950 | 0.3795 | 2,785 | -0.00(-0.13%) |
Mar 15, 2017 | 0.2900 | 0.3890 | 0.2900 | 0.3800 | 4,424 | -0.01(-2.56%) |
Mar 14, 2017 | 0.3050 | 0.3900 | 0.3050 | 0.3900 | 1,350 | +0.00(+0.00%) |
Mar 13, 2017 | 0.3500 | 0.3900 | 0.3100 | 0.3900 | 1,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 4,020 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4500 | 0.4500 | 0.3500 | 0.3900 | 700 | -0.05(-11.36%) |
Mar 08, 2017 | 0.2900 | 0.4656 | 0.2900 | 0.4400 | 16,247 | +0.01(+1.17%) |
Mar 07, 2017 | 0.5100 | 0.5100 | 0.2910 | 0.4349 | 32,475 | +0.13(+44.97%) |
Mar 06, 2017 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 502 | +0.00(+0.00%) |
Mar 03, 2017 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 4,375 | +0.01(+3.41%) |
Mar 02, 2017 | 0.2850 | 0.2901 | 0.2400 | 0.2901 | 3,105 | -0.01(-3.30%) |
Mar 01, 2017 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 5,846 | +0.03(+11.11%) |
Feb 28, 2017 | 0.3000 | 0.3000 | 0.2150 | 0.2700 | 2,323 | -0.02(-6.18%) |
Feb 27, 2017 | 0.2000 | 0.3800 | 0.2000 | 0.2878 | 14,967 | -0.08(-21.79%) |
Feb 24, 2017 | 0.3000 | 0.3680 | 0.2300 | 0.3680 | 23,915 | +0.06(+18.71%) |
Feb 23, 2017 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 401 | -0.09(-22.50%) |
Feb 22, 2017 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 3,792 | +0.10(+33.33%) |
Feb 21, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 257 | +0.00(+0.00%) |
Feb 17, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 53,490 | +0.03(+11.07%) |
Feb 15, 2017 | 0.2700 | 0.4500 | 0.2700 | 0.2701 | 2,003 | -0.19(-41.28%) |
Feb 14, 2017 | 0.2750 | 0.5080 | 0.2700 | 0.4600 | 6,918 | +0.20(+76.92%) |
Feb 13, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 953 | +0.01(+4.00%) |
Feb 10, 2017 | 0.3500 | 0.5000 | 0.2500 | 0.2500 | 11,327 | -0.26(-50.98%) |
Feb 09, 2017 | 0.3500 | 0.5100 | 0.3500 | 0.5100 | 8,446 | +0.16(+45.71%) |