Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.7340 | 0.8400 | 0.6900 | 0.8023 | 761,080 | +0.13(+19.75%) |
Oct 28, 2016 | 0.5590 | 0.7000 | 0.5200 | 0.6700 | 338,043 | +0.11(+18.58%) |
Oct 27, 2016 | 0.6199 | 0.6500 | 0.5600 | 0.5650 | 351,464 | -0.05(-8.86%) |
Oct 26, 2016 | 0.6700 | 0.6700 | 0.5650 | 0.6199 | 381,029 | -0.03(-4.63%) |
Oct 25, 2016 | 0.7990 | 0.7991 | 0.6200 | 0.6500 | 331,834 | -0.04(-5.81%) |
Oct 24, 2016 | 0.6400 | 0.7200 | 0.5975 | 0.6901 | 470,223 | +0.10(+16.97%) |
Oct 21, 2016 | 0.5300 | 0.5900 | 0.4525 | 0.5900 | 346,026 | +0.06(+11.32%) |
Oct 20, 2016 | 0.5850 | 0.6000 | 0.5000 | 0.5300 | 219,557 | -0.02(-4.00%) |
Oct 19, 2016 | 0.6000 | 0.6900 | 0.5300 | 0.5521 | 539,618 | +0.07(+15.29%) |
Oct 18, 2016 | 0.4000 | 0.5000 | 0.4000 | 0.4789 | 671,625 | +0.18(+59.63%) |
Oct 17, 2016 | 0.2750 | 0.3277 | 0.2600 | 0.3000 | 111,911 | +0.05(+19.09%) |
Oct 14, 2016 | 0.2400 | 0.2608 | 0.2300 | 0.2519 | 89,546 | +0.03(+11.96%) |
Oct 13, 2016 | 0.2410 | 0.2410 | 0.2165 | 0.2250 | 219,045 | -0.04(-13.46%) |
Oct 12, 2016 | 0.2377 | 0.2600 | 0.2377 | 0.2600 | 77,574 | +0.04(+17.65%) |
Oct 11, 2016 | 0.3000 | 0.3000 | 0.2100 | 0.2210 | 473,596 | -0.03(-13.33%) |
Oct 10, 2016 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 221,880 | -0.03(-8.93%) |
Oct 07, 2016 | 0.3060 | 0.3100 | 0.2700 | 0.2800 | 202,322 | -0.02(-6.67%) |
Oct 06, 2016 | 0.3200 | 0.3200 | 0.2725 | 0.3000 | 288,741 | +0.00(+0.84%) |
Oct 05, 2016 | 0.3600 | 0.3600 | 0.2700 | 0.2975 | 168,453 | -0.05(-15.00%) |
Oct 04, 2016 | 0.3200 | 0.3500 | 0.2931 | 0.3500 | 74,997 | +0.05(+16.67%) |
Oct 03, 2016 | 0.2875 | 0.4500 | 0.2550 | 0.3000 | 166,325 | +0.02(+8.66%) |
Sep 30, 2016 | 0.2480 | 0.2900 | 0.2350 | 0.2761 | 343,778 | +0.04(+17.49%) |
Sep 29, 2016 | 0.2490 | 0.2500 | 0.2250 | 0.2350 | 113,941 | -0.00(-1.67%) |
Sep 28, 2016 | 0.2000 | 0.2479 | 0.1977 | 0.2390 | 717,987 | +0.06(+36.57%) |
Sep 27, 2016 | 0.2000 | 0.2000 | 0.1716 | 0.1750 | 96,112 | -0.01(-5.41%) |
Sep 26, 2016 | 0.2200 | 0.2200 | 0.1700 | 0.1850 | 525,559 | -0.02(-7.50%) |
Sep 23, 2016 | 0.2200 | 0.2200 | 0.1925 | 0.2000 | 56,231 | -0.02(-9.09%) |
Sep 22, 2016 | 0.2200 | 0.2500 | 0.1950 | 0.2200 | 104,461 | +0.00(+0.00%) |
Sep 21, 2016 | 0.3110 | 0.3200 | 0.1908 | 0.2200 | 721,072 | -0.15(-41.33%) |
Sep 20, 2016 | 0.3701 | 0.3800 | 0.3232 | 0.3750 | 131,104 | -0.02(-6.23%) |
Sep 19, 2016 | 0.3700 | 0.4000 | 0.3700 | 0.3999 | 11,350 | -0.02(-3.62%) |
Sep 16, 2016 | 0.4150 | 0.4150 | 0.4149 | 0.4149 | 2,200 | +0.00(+0.22%) |
Sep 15, 2016 | 0.4000 | 0.4140 | 0.3320 | 0.4140 | 10,343 | +0.01(+3.50%) |
Sep 14, 2016 | 0.4115 | 0.4115 | 0.4000 | 0.4000 | 3,310 | -0.05(-11.11%) |
Sep 13, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,750 | +0.00(+0.00%) |
Sep 12, 2016 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 5,448 | +0.01(+2.30%) |
Sep 09, 2016 | 0.4400 | 0.4400 | 0.3540 | 0.4399 | 16,000 | +0.04(+9.29%) |
Sep 08, 2016 | 0.3995 | 0.4500 | 0.3995 | 0.4025 | 18,804 | +0.05(+14.64%) |
Sep 07, 2016 | 0.4231 | 0.4231 | 0.3500 | 0.3511 | 75,920 | -0.10(-21.98%) |
Sep 06, 2016 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | 4,590 | +0.00(+0.00%) |
Sep 01, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.01(-2.17%) | |
Aug 31, 2016 | 0.4103 | 0.4600 | 0.4005 | 0.4600 | 19,673 | +0.01(+2.22%) |
Aug 30, 2016 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 95,503 | +0.03(+7.14%) |
Aug 29, 2016 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 2,450 | -0.04(-8.70%) |
Aug 26, 2016 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,183 | +0.00(+0.00%) |
Aug 25, 2016 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | 37,080 | -0.02(-4.17%) |
Aug 24, 2016 | 0.4999 | 0.5000 | 0.4500 | 0.4800 | 37,163 | +0.01(+1.05%) |
Aug 23, 2016 | 0.4600 | 0.4750 | 0.4521 | 0.4750 | 40,000 | -0.03(-5.00%) |
Aug 22, 2016 | 0.5100 | 0.5100 | 0.4999 | 0.5000 | 11,130 | +0.01(+2.04%) |
Aug 19, 2016 | 0.5095 | 0.5100 | 0.4520 | 0.4900 | 35,230 | -0.02(-3.90%) |
Aug 18, 2016 | 0.5500 | 0.5500 | 0.4700 | 0.5099 | 16,185 | +0.03(+6.23%) |
Aug 17, 2016 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 336 | +0.00(+0.00%) |
Aug 16, 2016 | 0.4550 | 0.5100 | 0.4500 | 0.4800 | 33,000 | +0.02(+5.49%) |
Aug 15, 2016 | 0.4501 | 0.4607 | 0.4500 | 0.4550 | 9,200 | +0.01(+1.11%) |
Aug 12, 2016 | 0.4501 | 0.5100 | 0.4500 | 0.4500 | 15,084 | -0.10(-18.18%) |
Aug 11, 2016 | 0.5399 | 0.5750 | 0.4600 | 0.5500 | 18,650 | +0.01(+1.85%) |
Aug 10, 2016 | 0.4750 | 0.5400 | 0.4750 | 0.5400 | 10,480 | +0.04(+8.00%) |
Aug 09, 2016 | 0.4400 | 0.5500 | 0.4400 | 0.5000 | 25,470 | +0.00(+0.00%) |
Aug 08, 2016 | 0.5500 | 0.5500 | 0.4240 | 0.5000 | 23,600 | -0.05(-9.09%) |
Aug 05, 2016 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,425 | +0.00(+0.00%) |
Aug 04, 2016 | 0.5750 | 0.5750 | 0.5500 | 0.5500 | 16,406 | -0.02(-4.35%) |
Aug 03, 2016 | 0.5800 | 0.5800 | 0.5725 | 0.5750 | 2,125 | +0.01(+1.77%) |
Aug 02, 2016 | 0.5500 | 0.6000 | 0.4110 | 0.5650 | 17,788 | +0.01(+2.73%) |