Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0916 | 0.0920 | 0.0900 | 0.0910 | 156,578 | -0.00(-1.59%) |
Feb 27, 2017 | 0.0933 | 0.0950 | 0.0914 | 0.0925 | 128,022 | -0.00(-3.80%) |
Feb 24, 2017 | 0.0925 | 0.0980 | 0.0925 | 0.0961 | 136,591 | +0.00(+4.14%) |
Feb 23, 2017 | 0.0920 | 0.0970 | 0.0900 | 0.0923 | 39,100 | +0.00(+1.65%) |
Feb 22, 2017 | 0.0900 | 0.0908 | 0.0900 | 0.0908 | 57,888 | +0.00(+0.89%) |
Feb 21, 2017 | 0.0855 | 0.0932 | 0.0855 | 0.0900 | 62,641 | -0.00(-4.86%) |
Feb 17, 2017 | 0.0946 | 0.0946 | 0.0946 | 0 | -0.00(-4.44%) | |
Feb 16, 2017 | 0.0980 | 0.0990 | 0.0960 | 0.0990 | 61,900 | +0.00(+3.13%) |
Feb 15, 2017 | 0.0917 | 0.0960 | 0.0910 | 0.0960 | 389,749 | +0.01(+7.02%) |
Feb 14, 2017 | 0.0922 | 0.0990 | 0.0879 | 0.0897 | 468,400 | +0.00(+0.79%) |
Feb 13, 2017 | 0.0942 | 0.0942 | 0.0865 | 0.0890 | 93,324 | -0.00(-5.12%) |
Feb 10, 2017 | 0.0950 | 0.0950 | 0.0860 | 0.0938 | 31,650 | -0.00(-1.52%) |
Feb 09, 2017 | 0.0955 | 0.0956 | 0.0913 | 0.0952 | 278,925 | +0.00(+0.05%) |
Feb 08, 2017 | 0.0940 | 0.0954 | 0.0900 | 0.0952 | 684,499 | +0.00(+2.15%) |
Feb 07, 2017 | 0.0945 | 0.1000 | 0.0932 | 0.0932 | 433,868 | -0.00(-4.51%) |
Feb 06, 2017 | 0.1011 | 0.1011 | 0.0976 | 0.0976 | 164,750 | -0.01(-9.55%) |
Feb 03, 2017 | 0.1080 | 0.1080 | 0.0999 | 0.1079 | 92,503 | -0.00(-1.82%) |
Feb 02, 2017 | 0.1008 | 0.1100 | 0.1008 | 0.1099 | 108,114 | -0.00(-1.88%) |
Feb 01, 2017 | 0.1030 | 0.1120 | 0.1030 | 0.1120 | 148,609 | +0.00(+2.75%) |
Jan 31, 2017 | 0.1090 | 0.1090 | 0.1030 | 0.1090 | 95,228 | +0.00(+0.00%) |
Jan 30, 2017 | 0.1080 | 0.1100 | 0.1080 | 0.1090 | 30,736 | +0.00(+0.46%) |
Jan 27, 2017 | 0.1000 | 0.1085 | 0.1000 | 0.1085 | 99,231 | -0.00(-0.64%) |
Jan 26, 2017 | 0.1080 | 0.1128 | 0.1070 | 0.1092 | 187,263 | +0.00(+1.11%) |
Jan 25, 2017 | 0.1070 | 0.1090 | 0.1009 | 0.1080 | 131,670 | +0.00(+0.93%) |
Jan 24, 2017 | 0.1080 | 0.1120 | 0.1012 | 0.1070 | 231,180 | +0.01(+5.73%) |
Jan 23, 2017 | 0.1070 | 0.1070 | 0.1012 | 0.1012 | 116,633 | -0.00(-1.75%) |
Jan 20, 2017 | 0.0970 | 0.1070 | 0.0970 | 0.1030 | 162,706 | +0.01(+7.63%) |
Jan 19, 2017 | 0.1033 | 0.1033 | 0.0957 | 0.0957 | 59,864 | -0.01(-9.72%) |
Jan 18, 2017 | 0.1080 | 0.1100 | 0.1010 | 0.1060 | 39,629 | -0.00(-0.93%) |
Jan 17, 2017 | 0.1041 | 0.1070 | 0.1000 | 0.1070 | 110,554 | +0.01(+4.90%) |
Jan 13, 2017 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.00(-2.39%) | |
Jan 12, 2017 | 0.1065 | 0.1080 | 0.1001 | 0.1045 | 64,730 | -0.00(-1.88%) |
Jan 11, 2017 | 0.1050 | 0.1080 | 0.1010 | 0.1065 | 60,052 | +0.00(+1.91%) |
Jan 10, 2017 | 0.1020 | 0.1065 | 0.1000 | 0.1045 | 128,277 | +0.00(+2.45%) |
Jan 09, 2017 | 0.0950 | 0.1020 | 0.0905 | 0.1020 | 88,040 | +0.01(+7.37%) |
Jan 06, 2017 | 0.0950 | 0.0950 | 0.0910 | 0.0950 | 47,247 | +0.01(+7.22%) |
Jan 05, 2017 | 0.0950 | 0.0950 | 0.0882 | 0.0886 | 78,600 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0882 | 0.0950 | 0.0864 | 0.0886 | 77,365 | +0.00(+0.68%) |
Jan 03, 2017 | 0.0945 | 0.0945 | 0.0880 | 0.0880 | 25,100 | -0.01(-6.88%) |
Dec 30, 2016 | 0.0945 | 0.0945 | 0.0945 | 0 | +0.01(+8.50%) | |
Dec 29, 2016 | 0.0835 | 0.0873 | 0.0835 | 0.0871 | 16,400 | +0.00(+0.69%) |
Dec 28, 2016 | 0.0900 | 0.0915 | 0.0865 | 0.0865 | 66,461 | +0.00(+1.76%) |
Dec 27, 2016 | 0.0840 | 0.0900 | 0.0840 | 0.0850 | 45,575 | -0.00(-5.56%) |
Dec 22, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-1.53%) | |
Dec 21, 2016 | 0.0851 | 0.0945 | 0.0851 | 0.0914 | 16,000 | -0.00(-1.19%) |
Dec 20, 2016 | 0.0860 | 0.0948 | 0.0807 | 0.0925 | 98,466 | +0.00(+1.31%) |
Dec 19, 2016 | 0.0953 | 0.0985 | 0.0910 | 0.0913 | 175,000 | -0.00(-3.89%) |
Dec 16, 2016 | 0.0979 | 0.0980 | 0.0929 | 0.0950 | 15,078 | +0.01(+5.56%) |
Dec 15, 2016 | 0.0930 | 0.0999 | 0.0900 | 0.0900 | 212,103 | -0.01(-5.26%) |
Dec 14, 2016 | 0.1000 | 0.1000 | 0.0945 | 0.0950 | 357,759 | -0.01(-9.52%) |
Dec 13, 2016 | 0.0999 | 0.1050 | 0.0970 | 0.1050 | 13,454 | +0.01(+6.83%) |
Dec 12, 2016 | 0.1048 | 0.1070 | 0.0960 | 0.0983 | 115,010 | -0.01(-5.94%) |
Dec 09, 2016 | 0.1020 | 0.1070 | 0.1000 | 0.1045 | 77,636 | -0.00(-2.34%) |
Dec 08, 2016 | 0.1000 | 0.1070 | 0.1000 | 0.1070 | 169,620 | +0.01(+10.31%) |
Dec 07, 2016 | 0.1055 | 0.1055 | 0.0950 | 0.0970 | 9,889 | -0.00(-4.72%) |
Dec 06, 2016 | 0.0959 | 0.1024 | 0.0950 | 0.1018 | 25,900 | +0.01(+6.03%) |
Dec 05, 2016 | 0.1050 | 0.1075 | 0.0959 | 0.0960 | 255,047 | -0.01(-10.77%) |
Dec 02, 2016 | 0.1073 | 0.1090 | 0.1050 | 0.1076 | 140,024 | -0.00(-0.83%) |