Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 0.1500 | 0.1520 | 0.1452 | 0.1500 | 643,660 | -0.00(-1.32%) |
Dec 30, 2016 | 0.1520 | 0.1520 | 0.1520 | 0 | -0.00(-1.30%) | |
Dec 29, 2016 | 0.1502 | 0.1580 | 0.1462 | 0.1540 | 704,926 | +0.00(+2.53%) |
Dec 28, 2016 | 0.1520 | 0.1564 | 0.1420 | 0.1502 | 1,206,035 | -0.01(-3.84%) |
Dec 27, 2016 | 0.1650 | 0.1650 | 0.1551 | 0.1562 | 2,110,022 | -0.01(-5.33%) |
Dec 23, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.00(-0.60%) | |
Dec 22, 2016 | 0.1356 | 0.1686 | 0.1350 | 0.1660 | 4,207,663 | +0.03(+18.66%) |
Dec 21, 2016 | 0.1351 | 0.1400 | 0.1351 | 0.1399 | 210,913 | -0.00(-0.07%) |
Dec 20, 2016 | 0.1380 | 0.1420 | 0.1351 | 0.1400 | 588,572 | +0.00(+1.45%) |
Dec 19, 2016 | 0.1356 | 0.1399 | 0.1333 | 0.1380 | 379,725 | +0.00(+0.15%) |
Dec 16, 2016 | 0.1361 | 0.1400 | 0.1350 | 0.1378 | 480,286 | -0.00(-0.14%) |
Dec 15, 2016 | 0.1399 | 0.1400 | 0.1360 | 0.1380 | 446,966 | -0.00(-1.36%) |
Dec 14, 2016 | 0.1440 | 0.1440 | 0.1360 | 0.1399 | 498,395 | -0.00(-0.78%) |
Dec 13, 2016 | 0.1421 | 0.1433 | 0.1360 | 0.1410 | 262,593 | -0.00(-0.70%) |
Dec 12, 2016 | 0.1421 | 0.1500 | 0.1395 | 0.1420 | 501,505 | +0.00(+1.79%) |
Dec 09, 2016 | 0.1380 | 0.1450 | 0.1351 | 0.1395 | 757,830 | -0.00(-0.93%) |
Dec 08, 2016 | 0.1355 | 0.1450 | 0.1355 | 0.1408 | 804,672 | +0.01(+6.24%) |
Dec 07, 2016 | 0.1320 | 0.1400 | 0.1320 | 0.1325 | 584,818 | -0.01(-3.96%) |
Dec 06, 2016 | 0.1405 | 0.1439 | 0.1300 | 0.1380 | 928,211 | -0.00(-2.75%) |
Dec 05, 2016 | 0.1400 | 0.1419 | 0.1370 | 0.1419 | 339,877 | +0.00(+1.36%) |
Dec 02, 2016 | 0.1420 | 0.1460 | 0.1350 | 0.1400 | 1,030,601 | -0.00(-1.82%) |
Dec 01, 2016 | 0.1550 | 0.1550 | 0.1410 | 0.1426 | 665,149 | -0.01(-4.93%) |
Nov 30, 2016 | 0.1470 | 0.1550 | 0.1400 | 0.1500 | 561,816 | +0.01(+3.45%) |
Nov 29, 2016 | 0.1430 | 0.1520 | 0.1425 | 0.1450 | 376,486 | +0.00(+1.75%) |
Nov 28, 2016 | 0.1390 | 0.1500 | 0.1310 | 0.1425 | 873,362 | -0.00(-0.97%) |
Nov 25, 2016 | 0.1400 | 0.1500 | 0.1380 | 0.1439 | 511,930 | +0.00(+1.43%) |
Nov 23, 2016 | 0.1419 | 0.1419 | 0.1419 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 0.1400 | 0.1450 | 0.1390 | 0.1419 | 735,564 | +0.00(+1.16%) |
Nov 21, 2016 | 0.1420 | 0.1440 | 0.1370 | 0.1403 | 661,891 | -0.00(-1.87%) |
Nov 18, 2016 | 0.1480 | 0.1480 | 0.1410 | 0.1430 | 486,425 | +0.00(+0.66%) |
Nov 17, 2016 | 0.1455 | 0.1500 | 0.1400 | 0.1421 | 516,296 | +0.00(+0.04%) |
Nov 16, 2016 | 0.1395 | 0.1520 | 0.1395 | 0.1420 | 313,236 | -0.00(-0.77%) |
Nov 15, 2016 | 0.1472 | 0.1545 | 0.1392 | 0.1431 | 854,466 | -0.00(-2.79%) |
Nov 14, 2016 | 0.1500 | 0.1620 | 0.1350 | 0.1472 | 1,166,349 | -0.00(-3.09%) |
Nov 11, 2016 | 0.1530 | 0.1617 | 0.1500 | 0.1519 | 1,300,146 | +0.00(+1.29%) |
Nov 10, 2016 | 0.1500 | 0.1700 | 0.1280 | 0.1500 | 2,080,170 | +0.01(+5.54%) |
Nov 09, 2016 | 0.1493 | 0.1500 | 0.1410 | 0.1421 | 630,250 | -0.01(-5.89%) |
Nov 08, 2016 | 0.1500 | 0.1556 | 0.1401 | 0.1510 | 563,329 | -0.00(-0.98%) |
Nov 07, 2016 | 0.1570 | 0.1675 | 0.1500 | 0.1525 | 1,565,629 | -0.01(-4.64%) |
Nov 04, 2016 | 0.1604 | 0.1668 | 0.1500 | 0.1599 | 345,787 | -0.00(-2.18%) |
Nov 03, 2016 | 0.1550 | 0.1669 | 0.1550 | 0.1635 | 168,220 | -0.00(-2.11%) |
Nov 02, 2016 | 0.1615 | 0.1670 | 0.1540 | 0.1670 | 567,220 | +0.01(+4.87%) |