Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.3696 | 0.3699 | 0.3100 | 0.3226 | 234,411 | -0.04(-11.62%) |
Feb 27, 2017 | 0.3800 | 0.3800 | 0.3511 | 0.3650 | 159,918 | -0.00(-1.08%) |
Feb 24, 2017 | 0.3500 | 0.3699 | 0.3110 | 0.3690 | 421,540 | +0.02(+5.43%) |
Feb 23, 2017 | 0.3976 | 0.4774 | 0.3200 | 0.3500 | 1,532,190 | -0.04(-10.26%) |
Feb 22, 2017 | 0.3200 | 0.4400 | 0.3000 | 0.3900 | 1,883,291 | +0.06(+18.18%) |
Feb 21, 2017 | 0.2590 | 0.3400 | 0.2520 | 0.3300 | 1,621,494 | +0.07(+26.97%) |
Feb 17, 2017 | 0.2599 | 0.2599 | 0.2599 | 0 | +0.00(+1.92%) | |
Feb 16, 2017 | 0.2575 | 0.2669 | 0.2401 | 0.2550 | 78,618 | -0.01(-4.49%) |
Feb 15, 2017 | 0.2710 | 0.2710 | 0.2665 | 0.2670 | 22,737 | -0.00(-0.15%) |
Feb 14, 2017 | 0.2790 | 0.2799 | 0.2600 | 0.2674 | 66,988 | -0.00(-0.93%) |
Feb 13, 2017 | 0.2750 | 0.2830 | 0.2630 | 0.2699 | 92,466 | -0.01(-1.85%) |
Feb 10, 2017 | 0.2600 | 0.2745 | 0.2600 | 0.2750 | 50,176 | -0.01(-4.84%) |
Feb 09, 2017 | 0.2796 | 0.2890 | 0.2660 | 0.2890 | 41,107 | +0.01(+5.47%) |
Feb 08, 2017 | 0.2755 | 0.2799 | 0.2600 | 0.2740 | 55,167 | +0.00(+1.52%) |
Feb 07, 2017 | 0.2782 | 0.2800 | 0.2650 | 0.2699 | 44,538 | +0.00(+1.85%) |
Feb 06, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 21,631 | -0.02(-5.36%) |
Feb 03, 2017 | 0.2730 | 0.2800 | 0.2600 | 0.2800 | 61,013 | +0.02(+7.69%) |
Feb 02, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 38,165 | -0.02(-7.14%) |
Feb 01, 2017 | 0.2750 | 0.2800 | 0.2551 | 0.2800 | 34,037 | +0.01(+2.19%) |
Jan 31, 2017 | 0.2559 | 0.2890 | 0.2437 | 0.2740 | 45,401 | +0.01(+3.40%) |
Jan 30, 2017 | 0.2799 | 0.2799 | 0.2480 | 0.2650 | 35,203 | -0.01(-2.93%) |
Jan 27, 2017 | 0.2890 | 0.2890 | 0.2260 | 0.2730 | 127,753 | -0.01(-2.15%) |
Jan 26, 2017 | 0.2614 | 0.2800 | 0.2572 | 0.2790 | 148,035 | +0.02(+8.56%) |
Jan 25, 2017 | 0.2617 | 0.2617 | 0.2500 | 0.2570 | 106,431 | -0.00(-1.15%) |
Jan 24, 2017 | 0.2534 | 0.2701 | 0.2500 | 0.2600 | 78,146 | +0.01(+3.92%) |
Jan 23, 2017 | 0.2730 | 0.2731 | 0.2501 | 0.2502 | 114,188 | -0.01(-3.77%) |
Jan 20, 2017 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 112,556 | -0.02(-8.77%) |
Jan 19, 2017 | 0.2735 | 0.2850 | 0.2600 | 0.2850 | 83,719 | +0.02(+7.55%) |
Jan 18, 2017 | 0.2890 | 0.2890 | 0.2649 | 0.2650 | 99,462 | -0.02(-8.24%) |
Jan 17, 2017 | 0.3000 | 0.3000 | 0.2825 | 0.2888 | 59,362 | -0.01(-3.70%) |
Jan 13, 2017 | 0.2999 | 0.2999 | 0.2999 | 0 | +0.01(+3.49%) | |
Jan 12, 2017 | 0.2900 | 0.3000 | 0.2800 | 0.2898 | 51,094 | -0.00(-0.03%) |
Jan 11, 2017 | 0.3000 | 0.3100 | 0.2800 | 0.2899 | 79,975 | -0.01(-3.27%) |
Jan 10, 2017 | 0.2794 | 0.3000 | 0.2700 | 0.2997 | 56,963 | +0.02(+7.27%) |
Jan 09, 2017 | 0.2940 | 0.2940 | 0.2651 | 0.2794 | 44,731 | -0.00(-0.21%) |
Jan 06, 2017 | 0.2740 | 0.3000 | 0.2650 | 0.2800 | 71,767 | +0.00(+0.47%) |
Jan 05, 2017 | 0.2799 | 0.2894 | 0.2702 | 0.2787 | 45,244 | -0.00(-0.50%) |
Jan 04, 2017 | 0.2635 | 0.2899 | 0.2605 | 0.2801 | 39,864 | -0.01(-3.41%) |
Jan 03, 2017 | 0.2900 | 0.2990 | 0.2505 | 0.2900 | 61,920 | +0.01(+3.57%) |
Dec 30, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
Dec 29, 2016 | 0.2995 | 0.2995 | 0.2800 | 0.2900 | 47,100 | -0.01(-3.33%) |
Dec 28, 2016 | 0.3000 | 0.3400 | 0.2830 | 0.3000 | 111,381 | +0.00(+0.00%) |
Dec 27, 2016 | 0.2720 | 0.3250 | 0.2680 | 0.3000 | 500,848 | +0.02(+7.14%) |
Dec 23, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-0.57%) | |
Dec 22, 2016 | 0.2732 | 0.2850 | 0.2732 | 0.2816 | 38,774 | +0.02(+8.22%) |
Dec 21, 2016 | 0.2900 | 0.3050 | 0.2601 | 0.2602 | 102,077 | -0.03(-11.80%) |
Dec 20, 2016 | 0.3094 | 0.3094 | 0.2850 | 0.2950 | 63,928 | -0.01(-2.48%) |
Dec 19, 2016 | 0.3044 | 0.3179 | 0.2850 | 0.3025 | 44,708 | +0.00(+0.83%) |
Dec 16, 2016 | 0.2900 | 0.3200 | 0.2870 | 0.3000 | 32,779 | +0.01(+3.45%) |
Dec 15, 2016 | 0.3400 | 0.3446 | 0.2900 | 0.2900 | 180,489 | -0.05(-14.30%) |
Dec 14, 2016 | 0.3225 | 0.3900 | 0.3095 | 0.3384 | 86,775 | +0.03(+8.29%) |
Dec 13, 2016 | 0.3400 | 0.3549 | 0.3000 | 0.3125 | 218,917 | -0.05(-13.75%) |
Dec 12, 2016 | 0.3300 | 0.4600 | 0.3126 | 0.3623 | 1,024,130 | +0.03(+9.46%) |
Dec 09, 2016 | 0.2400 | 0.3799 | 0.2400 | 0.3310 | 549,444 | +0.09(+37.92%) |
Dec 08, 2016 | 0.2145 | 0.2780 | 0.2050 | 0.2400 | 377,985 | +0.04(+17.07%) |
Dec 07, 2016 | 0.2100 | 0.2146 | 0.2050 | 0.2050 | 44,426 | -0.01(-2.38%) |
Dec 06, 2016 | 0.2200 | 0.2200 | 0.1999 | 0.2100 | 26,437 | -0.01(-4.55%) |
Dec 05, 2016 | 0.2105 | 0.2200 | 0.1900 | 0.2200 | 68,212 | +0.01(+4.76%) |
Dec 02, 2016 | 0.2050 | 0.2100 | 0.1910 | 0.2100 | 105,959 | +0.00(+0.10%) |