Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1250 | 0.1400 | 0.1216 | 0.1263 | 613,040 | -0.02(-11.12%) |
May 30, 2017 | 0.1330 | 0.1423 | 0.1270 | 0.1421 | 219,350 | -0.00(-0.63%) |
May 26, 2017 | 0.1450 | 0.1450 | 0.1300 | 0.1430 | 899,868 | -0.00(-1.38%) |
May 25, 2017 | 0.1450 | 0.1520 | 0.1400 | 0.1450 | 389,669 | +0.00(+0.00%) |
May 24, 2017 | 0.1486 | 0.1650 | 0.1400 | 0.1450 | 279,545 | -0.01(-8.63%) |
May 23, 2017 | 0.1600 | 0.1649 | 0.1558 | 0.1587 | 47,859 | +0.00(+2.39%) |
May 22, 2017 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 150,538 | -0.01(-6.06%) |
May 19, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,454 | +0.02(+10.00%) |
May 18, 2017 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 30,960 | -0.01(-6.25%) |
May 17, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 31,163 | +0.00(+0.00%) |
May 16, 2017 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 46,226 | -0.01(-3.61%) |
May 15, 2017 | 0.1480 | 0.1660 | 0.1480 | 0.1660 | 47,714 | +0.02(+12.16%) |
May 12, 2017 | 0.1650 | 0.1650 | 0.1404 | 0.1480 | 62,675 | -0.02(-10.30%) |
May 11, 2017 | 0.1630 | 0.1650 | 0.1600 | 0.1650 | 222,385 | +0.00(+1.23%) |
May 10, 2017 | 0.1640 | 0.1700 | 0.1625 | 0.1630 | 232,800 | -0.01(-4.12%) |
May 09, 2017 | 0.1760 | 0.1770 | 0.1550 | 0.1700 | 411,000 | -0.00(-2.16%) |
May 08, 2017 | 0.1744 | 0.1770 | 0.1710 | 0.1737 | 349,536 | -0.00(-1.84%) |
May 05, 2017 | 0.1754 | 0.1770 | 0.1710 | 0.1770 | 168,187 | +0.01(+2.91%) |
May 04, 2017 | 0.1890 | 0.1900 | 0.1710 | 0.1720 | 477,491 | -0.02(-9.47%) |
May 03, 2017 | 0.1500 | 0.1900 | 0.1450 | 0.1900 | 437,823 | +0.04(+26.67%) |
May 02, 2017 | 0.1755 | 0.1755 | 0.1500 | 0.1500 | 628,015 | -0.05(-24.92%) |
May 01, 2017 | 0.2360 | 0.2440 | 0.1650 | 0.1998 | 614,538 | -0.03(-13.51%) |
Apr 28, 2017 | 0.2460 | 0.2500 | 0.2310 | 0.2310 | 225,463 | -0.02(-7.59%) |
Apr 27, 2017 | 0.2400 | 0.2500 | 0.2301 | 0.2500 | 304,405 | +0.01(+3.93%) |
Apr 26, 2017 | 0.2500 | 0.2500 | 0.2250 | 0.2405 | 211,765 | +0.00(+0.21%) |
Apr 25, 2017 | 0.2400 | 0.2550 | 0.2200 | 0.2400 | 247,305 | -0.02(-6.80%) |
Apr 24, 2017 | 0.2545 | 0.2600 | 0.2300 | 0.2575 | 624,468 | +0.00(+0.98%) |
Apr 21, 2017 | 0.2400 | 0.2582 | 0.2000 | 0.2550 | 680,526 | +0.01(+4.94%) |
Apr 20, 2017 | 0.2500 | 0.2500 | 0.2100 | 0.2430 | 266,402 | +0.01(+5.65%) |
Apr 19, 2017 | 0.2300 | 0.2500 | 0.2230 | 0.2300 | 180,795 | +0.01(+3.19%) |
Apr 18, 2017 | 0.2500 | 0.2500 | 0.2100 | 0.2229 | 170,000 | -0.03(-10.84%) |
Apr 17, 2017 | 0.2648 | 0.2648 | 0.2210 | 0.2500 | 213,690 | -0.01(-5.37%) |
Apr 13, 2017 | 0.2373 | 0.2642 | 0.2126 | 0.2642 | 171,508 | +0.03(+11.38%) |
Apr 12, 2017 | 0.2000 | 0.2373 | 0.1950 | 0.2372 | 602,029 | +0.05(+24.84%) |
Apr 11, 2017 | 0.2122 | 0.2122 | 0.1850 | 0.1900 | 490,127 | -0.03(-13.40%) |
Apr 10, 2017 | 0.2000 | 0.2450 | 0.1713 | 0.2194 | 546,932 | +0.02(+12.74%) |
Apr 07, 2017 | 0.1901 | 0.2000 | 0.1750 | 0.1946 | 201,910 | +0.01(+5.93%) |
Apr 06, 2017 | 0.1890 | 0.2150 | 0.1800 | 0.1837 | 978,377 | +0.00(+2.06%) |
Apr 05, 2017 | 0.1545 | 0.1900 | 0.1545 | 0.1800 | 635,087 | +0.03(+20.81%) |
Apr 04, 2017 | 0.1490 | 0.1500 | 0.1460 | 0.1490 | 34,593 | +0.00(+0.00%) |
Apr 03, 2017 | 0.1450 | 0.1500 | 0.1436 | 0.1490 | 70,735 | +0.00(+2.76%) |
Mar 31, 2017 | 0.1474 | 0.1474 | 0.1447 | 0.1450 | 43,650 | -0.00(-1.69%) |
Mar 30, 2017 | 0.1450 | 0.1478 | 0.1400 | 0.1475 | 114,690 | +0.00(+1.72%) |
Mar 29, 2017 | 0.1299 | 0.1497 | 0.1299 | 0.1450 | 626,861 | +0.02(+13.73%) |
Mar 28, 2017 | 0.1201 | 0.1300 | 0.1201 | 0.1275 | 32,065 | +0.01(+6.07%) |
Mar 27, 2017 | 0.1360 | 0.1360 | 0.1201 | 0.1202 | 49,286 | -0.02(-14.14%) |
Mar 24, 2017 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 1,228,372 | +0.02(+16.67%) |
Mar 23, 2017 | 0.1176 | 0.1300 | 0.1175 | 0.1200 | 478,052 | -0.00(-3.69%) |
Mar 22, 2017 | 0.1100 | 0.1250 | 0.1100 | 0.1246 | 363,325 | +0.01(+13.27%) |
Mar 21, 2017 | 0.1010 | 0.1100 | 0.1000 | 0.1100 | 863,704 | +0.01(+8.91%) |
Mar 20, 2017 | 0.0997 | 0.1020 | 0.0941 | 0.1010 | 271,029 | +0.00(+4.12%) |
Mar 17, 2017 | 0.0980 | 0.1000 | 0.0970 | 0.0970 | 212,000 | -0.00(-1.02%) |
Mar 16, 2017 | 0.0925 | 0.0980 | 0.0925 | 0.0980 | 594,219 | +0.01(+5.95%) |
Mar 15, 2017 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 113,951 | -0.00(-2.63%) |
Mar 14, 2017 | 0.0853 | 0.0950 | 0.0853 | 0.0950 | 204,389 | +0.01(+5.56%) |
Mar 13, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 239,532 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0900 | 0.0975 | 0.0900 | 0.0900 | 76,277 | -0.01(-7.69%) |
Mar 09, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.0975 | 33,710 | -0.00(-2.50%) |
Mar 08, 2017 | 0.0911 | 0.1000 | 0.0840 | 0.1000 | 213,800 | +0.00(+0.00%) |
Mar 07, 2017 | 0.1040 | 0.1040 | 0.1000 | 0.1000 | 37,600 | +0.00(+0.00%) |
Mar 06, 2017 | 0.1000 | 0.1099 | 0.0951 | 0.1000 | 280,633 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0912 | 0.1000 | 0.0912 | 0.1000 | 73,770 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 100,000 | +0.00(+0.00%) |