Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.1467 | 0.1500 | 0.1413 | 0.1479 | 320,653 | +0.01(+4.67%) |
Mar 30, 2017 | 0.1440 | 0.1549 | 0.1403 | 0.1413 | 648,593 | -0.00(-2.55%) |
Mar 29, 2017 | 0.1410 | 0.1475 | 0.1400 | 0.1450 | 468,748 | +0.00(+0.69%) |
Mar 28, 2017 | 0.1425 | 0.1487 | 0.1400 | 0.1440 | 660,259 | -0.00(-0.89%) |
Mar 27, 2017 | 0.1500 | 0.1520 | 0.1380 | 0.1453 | 1,134,217 | -0.01(-3.71%) |
Mar 24, 2017 | 0.1540 | 0.1540 | 0.1450 | 0.1509 | 487,199 | +0.00(+0.47%) |
Mar 23, 2017 | 0.1550 | 0.1570 | 0.1500 | 0.1502 | 467,749 | -0.00(-3.10%) |
Mar 22, 2017 | 0.1500 | 0.1570 | 0.1480 | 0.1550 | 765,091 | +0.01(+4.03%) |
Mar 21, 2017 | 0.1550 | 0.1579 | 0.1460 | 0.1490 | 1,218,491 | -0.01(-3.87%) |
Mar 20, 2017 | 0.1475 | 0.1580 | 0.1420 | 0.1550 | 1,565,192 | +0.01(+6.09%) |
Mar 17, 2017 | 0.1400 | 0.1500 | 0.1380 | 0.1461 | 1,261,965 | +0.01(+4.36%) |
Mar 16, 2017 | 0.1368 | 0.1400 | 0.1340 | 0.1400 | 376,748 | +0.00(+2.38%) |
Mar 15, 2017 | 0.1360 | 0.1380 | 0.1320 | 0.1368 | 709,976 | -0.00(-0.04%) |
Mar 14, 2017 | 0.1340 | 0.1370 | 0.1285 | 0.1368 | 769,931 | +0.00(+2.09%) |
Mar 13, 2017 | 0.1325 | 0.1349 | 0.1275 | 0.1340 | 1,037,740 | +0.01(+3.88%) |
Mar 10, 2017 | 0.1298 | 0.1323 | 0.1265 | 0.1290 | 734,428 | -0.00(-0.69%) |
Mar 09, 2017 | 0.1299 | 0.1300 | 0.1266 | 0.1299 | 828,552 | +0.00(+2.44%) |
Mar 08, 2017 | 0.1270 | 0.1300 | 0.1257 | 0.1268 | 535,007 | -0.00(-0.16%) |
Mar 07, 2017 | 0.1291 | 0.1334 | 0.1252 | 0.1270 | 548,314 | -0.01(-4.87%) |
Mar 06, 2017 | 0.1300 | 0.1360 | 0.1265 | 0.1335 | 373,932 | +0.00(+2.69%) |
Mar 03, 2017 | 0.1318 | 0.1344 | 0.1250 | 0.1300 | 941,332 | -0.00(-1.89%) |
Mar 02, 2017 | 0.1285 | 0.1345 | 0.1285 | 0.1325 | 644,384 | +0.00(+0.77%) |
Mar 01, 2017 | 0.1257 | 0.1360 | 0.1251 | 0.1315 | 574,841 | +0.00(+3.13%) |
Feb 28, 2017 | 0.1303 | 0.1309 | 0.1250 | 0.1275 | 1,000,957 | -0.00(-2.30%) |
Feb 27, 2017 | 0.1290 | 0.1305 | 0.1252 | 0.1305 | 1,131,247 | +0.00(+0.71%) |
Feb 24, 2017 | 0.1329 | 0.1345 | 0.1260 | 0.1296 | 1,441,341 | -0.00(-3.30%) |
Feb 23, 2017 | 0.1300 | 0.1340 | 0.1300 | 0.1340 | 1,092,944 | -0.00(-0.00%) |
Feb 22, 2017 | 0.1350 | 0.1358 | 0.1300 | 0.1340 | 1,201,676 | -0.00(-0.81%) |
Feb 21, 2017 | 0.1325 | 0.1420 | 0.1300 | 0.1351 | 1,162,321 | -0.01(-5.52%) |
Feb 17, 2017 | 0.1430 | 0.1430 | 0.1430 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.1390 | 0.1440 | 0.1380 | 0.1430 | 620,797 | +0.00(+1.00%) |
Feb 15, 2017 | 0.1429 | 0.1469 | 0.1400 | 0.1416 | 475,921 | +0.00(+0.70%) |
Feb 14, 2017 | 0.1450 | 0.1469 | 0.1390 | 0.1406 | 1,253,664 | -0.00(-1.61%) |
Feb 13, 2017 | 0.1479 | 0.1479 | 0.1400 | 0.1429 | 1,136,210 | -0.01(-3.38%) |
Feb 10, 2017 | 0.1506 | 0.1549 | 0.1420 | 0.1479 | 1,138,415 | -0.00(-2.05%) |
Feb 09, 2017 | 0.1495 | 0.1540 | 0.1460 | 0.1510 | 1,065,656 | -0.00(-1.31%) |
Feb 08, 2017 | 0.1515 | 0.1551 | 0.1470 | 0.1530 | 1,387,249 | +0.00(+2.00%) |
Feb 07, 2017 | 0.1480 | 0.1510 | 0.1460 | 0.1500 | 578,125 | +0.00(+1.35%) |
Feb 06, 2017 | 0.1538 | 0.1538 | 0.1401 | 0.1480 | 1,546,499 | -0.01(-3.52%) |
Feb 03, 2017 | 0.1570 | 0.1570 | 0.1460 | 0.1534 | 1,019,504 | +0.00(+1.44%) |
Feb 02, 2017 | 0.1500 | 0.1549 | 0.1472 | 0.1512 | 1,278,793 | -0.00(-2.37%) |
Feb 01, 2017 | 0.1474 | 0.1561 | 0.1468 | 0.1549 | 598,637 | +0.01(+5.10%) |
Jan 31, 2017 | 0.1580 | 0.1580 | 0.1440 | 0.1474 | 1,669,987 | -0.01(-6.12%) |
Jan 30, 2017 | 0.1540 | 0.1580 | 0.1500 | 0.1570 | 1,018,464 | +0.00(+1.29%) |
Jan 27, 2017 | 0.1550 | 0.1590 | 0.1502 | 0.1550 | 578,794 | +0.00(+1.04%) |
Jan 26, 2017 | 0.1522 | 0.1550 | 0.1500 | 0.1534 | 818,611 | +0.00(+0.59%) |
Jan 25, 2017 | 0.1562 | 0.1590 | 0.1500 | 0.1525 | 659,096 | +0.00(+0.33%) |
Jan 24, 2017 | 0.1588 | 0.1588 | 0.1450 | 0.1520 | 925,901 | -0.00(-1.23%) |
Jan 23, 2017 | 0.1737 | 0.1795 | 0.1405 | 0.1539 | 5,278,283 | -0.02(-13.00%) |
Jan 20, 2017 | 0.1763 | 0.1770 | 0.1700 | 0.1769 | 820,579 | +0.00(+0.00%) |
Jan 19, 2017 | 0.1740 | 0.1770 | 0.1655 | 0.1769 | 1,375,905 | +0.00(+2.25%) |
Jan 18, 2017 | 0.1764 | 0.1795 | 0.1665 | 0.1730 | 670,288 | +0.00(+0.64%) |
Jan 17, 2017 | 0.1690 | 0.1800 | 0.1650 | 0.1719 | 2,107,728 | +0.01(+7.44%) |
Jan 13, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-4.36%) | |
Jan 12, 2017 | 0.1690 | 0.1690 | 0.1570 | 0.1673 | 1,693,690 | -0.00(-1.01%) |
Jan 11, 2017 | 0.1685 | 0.1730 | 0.1650 | 0.1690 | 698,626 | +0.00(+0.00%) |
Jan 10, 2017 | 0.1710 | 0.1710 | 0.1600 | 0.1690 | 600,956 | +0.00(+1.11%) |
Jan 09, 2017 | 0.1650 | 0.1800 | 0.1600 | 0.1671 | 1,440,920 | +0.00(+0.09%) |
Jan 06, 2017 | 0.1775 | 0.1800 | 0.1560 | 0.1670 | 1,660,821 | -0.01(-3.24%) |
Jan 05, 2017 | 0.1540 | 0.1726 | 0.1500 | 0.1726 | 1,659,363 | +0.02(+14.30%) |
Jan 04, 2017 | 0.1460 | 0.1528 | 0.1452 | 0.1510 | 560,116 | +0.00(+0.67%) |