Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.3666 | 0.3666 | 0.3666 | 0 | -0.02(-5.95%) | |
Dec 29, 2016 | 0.3310 | 0.3947 | 0.3250 | 0.3898 | 77,852 | +0.05(+14.95%) |
Dec 28, 2016 | 0.3500 | 0.3592 | 0.3390 | 0.3391 | 26,450 | -0.01(-3.11%) |
Dec 27, 2016 | 0.3440 | 0.3570 | 0.3440 | 0.3500 | 41,575 | +0.00(+0.00%) |
Dec 23, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.15%) | |
Dec 22, 2016 | 0.3500 | 0.3577 | 0.3411 | 0.3577 | 48,418 | -0.00(-0.61%) |
Dec 21, 2016 | 0.3640 | 0.3700 | 0.3489 | 0.3599 | 87,152 | -0.00(-0.58%) |
Dec 20, 2016 | 0.3900 | 0.4153 | 0.3620 | 0.3620 | 44,770 | -0.03(-7.06%) |
Dec 19, 2016 | 0.3900 | 0.4300 | 0.3716 | 0.3895 | 72,657 | -0.01(-2.36%) |
Dec 16, 2016 | 0.3920 | 0.4084 | 0.3910 | 0.3989 | 15,330 | -0.00(-0.85%) |
Dec 15, 2016 | 0.4059 | 0.4161 | 0.4023 | 0.4023 | 38,846 | -0.04(-8.78%) |
Dec 14, 2016 | 0.4520 | 0.4520 | 0.4163 | 0.4410 | 16,200 | +0.00(+0.68%) |
Dec 13, 2016 | 0.4365 | 0.4441 | 0.4200 | 0.4380 | 39,128 | +0.01(+2.29%) |
Dec 12, 2016 | 0.3866 | 0.4319 | 0.3855 | 0.4282 | 62,150 | +0.02(+3.96%) |
Dec 09, 2016 | 0.3780 | 0.4271 | 0.3780 | 0.4119 | 225,395 | +0.04(+11.63%) |
Dec 08, 2016 | 0.4181 | 0.4181 | 0.3630 | 0.3690 | 90,600 | -0.04(-10.42%) |
Dec 07, 2016 | 0.4115 | 0.4119 | 0.3740 | 0.4119 | 32,809 | +0.04(+10.99%) |
Dec 06, 2016 | 0.4050 | 0.4064 | 0.3711 | 0.3711 | 50,988 | -0.03(-7.50%) |
Dec 05, 2016 | 0.3898 | 0.4117 | 0.3814 | 0.4012 | 46,074 | +0.04(+10.40%) |
Dec 02, 2016 | 0.3936 | 0.4040 | 0.3593 | 0.3634 | 55,692 | -0.03(-7.53%) |
Dec 01, 2016 | 0.3720 | 0.4018 | 0.3649 | 0.3930 | 43,000 | -0.00(-0.75%) |
Nov 30, 2016 | 0.3600 | 0.3970 | 0.3555 | 0.3960 | 112,195 | +0.02(+5.85%) |
Nov 29, 2016 | 0.3830 | 0.3845 | 0.3671 | 0.3741 | 37,752 | -0.01(-2.32%) |
Nov 28, 2016 | 0.3750 | 0.4124 | 0.3671 | 0.3830 | 89,145 | -0.03(-6.56%) |
Nov 25, 2016 | 0.3650 | 0.4109 | 0.3650 | 0.4099 | 76,575 | +0.03(+7.87%) |
Nov 23, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-6.15%) | |
Nov 22, 2016 | 0.3700 | 0.4222 | 0.3700 | 0.4049 | 77,738 | +0.01(+2.71%) |
Nov 21, 2016 | 0.3675 | 0.4076 | 0.3675 | 0.3942 | 42,423 | +0.03(+7.00%) |
Nov 18, 2016 | 0.3909 | 0.3909 | 0.3621 | 0.3684 | 21,148 | -0.02(-4.78%) |
Nov 17, 2016 | 0.4000 | 0.4000 | 0.3834 | 0.3869 | 24,635 | -0.01(-3.40%) |
Nov 16, 2016 | 0.4240 | 0.4428 | 0.4005 | 0.4005 | 34,600 | -0.04(-8.16%) |
Nov 15, 2016 | 0.4160 | 0.4507 | 0.4106 | 0.4361 | 129,830 | -0.00(-0.64%) |
Nov 14, 2016 | 0.3813 | 0.4389 | 0.3690 | 0.4389 | 113,058 | +0.06(+16.30%) |
Nov 11, 2016 | 0.4110 | 0.4110 | 0.3700 | 0.3774 | 40,895 | -0.03(-6.85%) |
Nov 10, 2016 | 0.4520 | 0.4600 | 0.3976 | 0.4052 | 76,388 | -0.05(-11.52%) |
Nov 09, 2016 | 0.4483 | 0.4579 | 0.3971 | 0.4579 | 92,724 | +0.00(+0.39%) |
Nov 08, 2016 | 0.3985 | 0.4561 | 0.3830 | 0.4561 | 70,995 | +0.05(+12.62%) |
Nov 07, 2016 | 0.3800 | 0.4089 | 0.3470 | 0.4050 | 311,602 | +0.06(+16.71%) |
Nov 04, 2016 | 0.3089 | 0.3499 | 0.3089 | 0.3470 | 188,054 | +0.03(+8.44%) |
Nov 03, 2016 | 0.3200 | 0.3211 | 0.3090 | 0.3200 | 95,933 | +0.00(+1.46%) |
Nov 02, 2016 | 0.3550 | 0.3550 | 0.3011 | 0.3154 | 157,951 | -0.02(-7.24%) |
Nov 01, 2016 | 0.3457 | 0.3500 | 0.3388 | 0.3400 | 40,235 | -0.01(-2.44%) |
Oct 31, 2016 | 0.3350 | 0.3700 | 0.3350 | 0.3485 | 186,400 | -0.01(-3.68%) |
Oct 28, 2016 | 0.3528 | 0.3628 | 0.3423 | 0.3618 | 58,494 | +0.01(+2.26%) |
Oct 27, 2016 | 0.3424 | 0.3542 | 0.3303 | 0.3538 | 79,051 | +0.01(+2.25%) |
Oct 26, 2016 | 0.3445 | 0.3558 | 0.3321 | 0.3460 | 117,256 | +0.01(+1.76%) |
Oct 25, 2016 | 0.3393 | 0.3416 | 0.3300 | 0.3400 | 16,015 | -0.01(-2.69%) |
Oct 24, 2016 | 0.3390 | 0.3500 | 0.3101 | 0.3494 | 70,282 | +0.01(+2.10%) |
Oct 21, 2016 | 0.3500 | 0.3500 | 0.3383 | 0.3422 | 210,894 | +0.01(+2.15%) |
Oct 20, 2016 | 0.3030 | 0.3500 | 0.3030 | 0.3350 | 382,193 | +0.07(+28.55%) |
Oct 19, 2016 | 0.2750 | 0.3212 | 0.2606 | 0.2606 | 275,012 | -0.01(-3.48%) |
Oct 18, 2016 | 0.2870 | 0.2998 | 0.2647 | 0.2700 | 36,125 | -0.03(-11.18%) |
Oct 17, 2016 | 0.2918 | 0.3103 | 0.2918 | 0.3040 | 2,350 | -0.00(-0.78%) |
Oct 14, 2016 | 0.2800 | 0.3240 | 0.2800 | 0.3064 | 56,529 | +0.04(+16.59%) |
Oct 13, 2016 | 0.2812 | 0.2888 | 0.2628 | 0.2628 | 5,499 | +0.00(+0.23%) |
Oct 12, 2016 | 0.2400 | 0.2946 | 0.2400 | 0.2622 | 37,000 | +0.01(+3.23%) |
Oct 11, 2016 | 0.2840 | 0.3069 | 0.2540 | 0.2540 | 72,600 | -0.03(-9.29%) |
Oct 10, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,453 | +0.03(+9.80%) |
Oct 07, 2016 | 0.2539 | 0.2936 | 0.2178 | 0.2550 | 61,112 | +0.01(+2.00%) |
Oct 06, 2016 | 0.2554 | 0.2585 | 0.2500 | 0.2500 | 44,379 | -0.01(-2.42%) |
Oct 05, 2016 | 0.2867 | 0.2867 | 0.2562 | 0.2562 | 15,500 | -0.01(-5.46%) |
Oct 04, 2016 | 0.2590 | 0.2869 | 0.2590 | 0.2710 | 19,982 | +0.00(+0.97%) |