Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.4800 | 0.5100 | 0.4650 | 0.4860 | 1,764,696 | +0.01(+1.25%) |
Jan 30, 2017 | 0.4601 | 0.5096 | 0.4500 | 0.4800 | 2,471,577 | +0.03(+6.67%) |
Jan 27, 2017 | 0.4400 | 0.4900 | 0.4400 | 0.4500 | 1,816,928 | +0.02(+3.45%) |
Jan 26, 2017 | 0.4205 | 0.4494 | 0.4205 | 0.4350 | 406,080 | +0.01(+1.40%) |
Jan 25, 2017 | 0.4200 | 0.4497 | 0.4200 | 0.4290 | 662,339 | +0.00(+0.00%) |
Jan 24, 2017 | 0.4350 | 0.4450 | 0.4210 | 0.4290 | 647,585 | -0.00(-0.21%) |
Jan 23, 2017 | 0.4390 | 0.4390 | 0.4200 | 0.4299 | 362,903 | -0.00(-0.42%) |
Jan 20, 2017 | 0.4100 | 0.4389 | 0.4100 | 0.4317 | 279,034 | +0.00(+0.68%) |
Jan 19, 2017 | 0.4510 | 0.4510 | 0.4110 | 0.4288 | 732,546 | -0.02(-4.71%) |
Jan 18, 2017 | 0.4400 | 0.4500 | 0.4316 | 0.4500 | 1,278,790 | +0.02(+3.45%) |
Jan 17, 2017 | 0.4100 | 0.4490 | 0.4100 | 0.4350 | 2,106,112 | +0.01(+3.08%) |
Jan 13, 2017 | 0.4220 | 0.4220 | 0.4220 | 0 | +0.02(+5.50%) | |
Jan 12, 2017 | 0.4700 | 0.4700 | 0.3950 | 0.4000 | 3,056,169 | -0.01(-2.89%) |
Jan 11, 2017 | 0.4050 | 0.4400 | 0.4000 | 0.4119 | 837,281 | +0.01(+1.48%) |
Jan 10, 2017 | 0.4200 | 0.4200 | 0.3703 | 0.4059 | 667,563 | +0.01(+1.81%) |
Jan 09, 2017 | 0.4200 | 0.4200 | 0.3700 | 0.3987 | 686,281 | -0.01(-1.56%) |
Jan 06, 2017 | 0.4253 | 0.4505 | 0.4014 | 0.4050 | 1,126,697 | -0.01(-1.36%) |
Jan 05, 2017 | 0.4050 | 0.4253 | 0.3998 | 0.4106 | 541,571 | +0.01(+2.62%) |
Jan 04, 2017 | 0.4000 | 0.4100 | 0.3900 | 0.4001 | 469,413 | +0.02(+4.96%) |
Jan 03, 2017 | 0.3700 | 0.3850 | 0.3696 | 0.3812 | 261,063 | +0.01(+1.93%) |
Dec 30, 2016 | 0.3740 | 0.3740 | 0.3740 | 0 | -0.01(-2.76%) | |
Dec 29, 2016 | 0.3650 | 0.3863 | 0.3500 | 0.3846 | 710,505 | +0.02(+4.14%) |
Dec 28, 2016 | 0.3800 | 0.3900 | 0.3626 | 0.3693 | 638,015 | -0.01(-2.84%) |
Dec 27, 2016 | 0.4295 | 0.4295 | 0.3750 | 0.3801 | 601,626 | -0.01(-2.64%) |
Dec 23, 2016 | 0.3904 | 0.3904 | 0.3904 | 0 | -0.01(-1.79%) | |
Dec 22, 2016 | 0.3690 | 0.3999 | 0.3680 | 0.3975 | 490,773 | +0.02(+4.61%) |
Dec 21, 2016 | 0.3754 | 0.3900 | 0.3646 | 0.3800 | 533,779 | +0.02(+4.11%) |
Dec 20, 2016 | 0.3900 | 0.4010 | 0.3601 | 0.3650 | 924,022 | -0.04(-8.84%) |
Dec 19, 2016 | 0.4000 | 0.4050 | 0.3599 | 0.4004 | 946,143 | +0.00(+0.73%) |
Dec 16, 2016 | 0.4300 | 0.4500 | 0.3800 | 0.3975 | 1,568,370 | -0.03(-6.49%) |
Dec 15, 2016 | 0.5295 | 0.5300 | 0.4008 | 0.4251 | 5,289,447 | -0.09(-17.93%) |
Dec 14, 2016 | 0.4800 | 0.5700 | 0.4230 | 0.5180 | 8,757,806 | +0.12(+28.57%) |
Dec 13, 2016 | 0.3850 | 0.4480 | 0.3800 | 0.4029 | 2,223,651 | +0.02(+4.62%) |
Dec 12, 2016 | 0.3982 | 0.4000 | 0.3500 | 0.3851 | 588,086 | +0.01(+1.34%) |
Dec 09, 2016 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 809,708 | -0.04(-9.52%) |
Dec 08, 2016 | 0.5100 | 0.5600 | 0.3500 | 0.4200 | 4,515,306 | -0.14(-25.00%) |
Dec 07, 2016 | 0.4497 | 0.5785 | 0.4242 | 0.5600 | 4,999,834 | +0.13(+29.36%) |
Dec 06, 2016 | 0.4500 | 0.4500 | 0.4000 | 0.4329 | 1,199,102 | +0.00(+0.67%) |
Dec 05, 2016 | 0.4300 | 0.4790 | 0.3705 | 0.4300 | 2,651,411 | +0.02(+4.88%) |
Dec 02, 2016 | 0.3400 | 0.4399 | 0.3200 | 0.4100 | 3,644,429 | +0.10(+32.26%) |
Dec 01, 2016 | 0.3300 | 0.3300 | 0.3012 | 0.3100 | 288,146 | +0.00(+0.00%) |
Nov 30, 2016 | 0.2900 | 0.3500 | 0.2601 | 0.3100 | 1,356,384 | +0.03(+12.73%) |
Nov 29, 2016 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 205,621 | +0.00(+1.81%) |
Nov 28, 2016 | 0.2700 | 0.2750 | 0.2600 | 0.2701 | 276,439 | -0.00(-1.42%) |
Nov 25, 2016 | 0.2701 | 0.2748 | 0.2600 | 0.2740 | 808,549 | +0.01(+4.62%) |
Nov 23, 2016 | 0.2619 | 0.2619 | 0.2619 | 0 | -0.04(-12.58%) | |
Nov 22, 2016 | 0.2839 | 0.3400 | 0.2500 | 0.2996 | 3,368,206 | -0.05(-15.13%) |
Nov 21, 2016 | 0.2900 | 0.3700 | 0.2700 | 0.3530 | 471,709 | +0.08(+30.31%) |
Nov 18, 2016 | 0.2900 | 0.2900 | 0.2500 | 0.2709 | 187,795 | -0.01(-3.25%) |
Nov 17, 2016 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | 320,086 | +0.04(+16.42%) |
Nov 16, 2016 | 0.2499 | 0.2597 | 0.2150 | 0.2405 | 576,253 | +0.00(+0.25%) |
Nov 15, 2016 | 0.2100 | 0.2399 | 0.1905 | 0.2399 | 431,467 | +0.04(+19.95%) |
Nov 14, 2016 | 0.2215 | 0.2599 | 0.1883 | 0.2000 | 227,103 | -0.02(-9.38%) |
Nov 11, 2016 | 0.2107 | 0.2468 | 0.2107 | 0.2207 | 111,185 | +0.01(+4.75%) |
Nov 10, 2016 | 0.2100 | 0.2200 | 0.2000 | 0.2107 | 169,032 | +0.01(+5.09%) |
Nov 09, 2016 | 0.2700 | 0.2800 | 0.1883 | 0.2005 | 422,170 | -0.07(-25.74%) |
Nov 08, 2016 | 0.2780 | 0.2850 | 0.2700 | 0.2700 | 40,908 | -0.01(-2.70%) |
Nov 07, 2016 | 0.2900 | 0.2900 | 0.2775 | 0.2775 | 134,361 | -0.00(-1.35%) |
Nov 04, 2016 | 0.3000 | 0.3100 | 0.2813 | 0.2813 | 38,365 | -0.03(-9.26%) |
Nov 03, 2016 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 98,077 | +0.02(+6.90%) |
Nov 02, 2016 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 51,053 | +0.00(+0.00%) |