Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.4499 | 0.4499 | 0.3800 | 0.4000 | 36,539 | -0.01(-2.44%) |
Feb 27, 2017 | 0.4100 | 0.4150 | 0.3900 | 0.4100 | 31,867 | +0.01(+2.50%) |
Feb 24, 2017 | 0.4333 | 0.4333 | 0.3950 | 0.4000 | 44,530 | -0.06(-12.85%) |
Feb 23, 2017 | 0.4540 | 0.4652 | 0.4500 | 0.4590 | 71,004 | +0.01(+2.23%) |
Feb 22, 2017 | 0.4387 | 0.4500 | 0.4021 | 0.4490 | 103,751 | +0.01(+2.32%) |
Feb 21, 2017 | 0.4250 | 0.4388 | 0.4199 | 0.4388 | 55,005 | +0.02(+4.50%) |
Feb 17, 2017 | 0.4199 | 0.4199 | 0.4199 | 0 | -0.02(-4.57%) | |
Feb 16, 2017 | 0.4500 | 0.4535 | 0.4380 | 0.4400 | 17,502 | -0.01(-2.98%) |
Feb 15, 2017 | 0.4700 | 0.4700 | 0.4394 | 0.4535 | 65,428 | -0.01(-1.41%) |
Feb 14, 2017 | 0.4350 | 0.4700 | 0.4200 | 0.4600 | 146,332 | +0.01(+2.22%) |
Feb 13, 2017 | 0.4500 | 0.4500 | 0.4301 | 0.4500 | 28,905 | +0.00(+0.00%) |
Feb 10, 2017 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 36,983 | +0.00(+0.00%) |
Feb 09, 2017 | 0.4400 | 0.4500 | 0.3990 | 0.4500 | 41,819 | +0.01(+2.27%) |
Feb 08, 2017 | 0.4700 | 0.4700 | 0.3600 | 0.4400 | 23,645 | +0.02(+4.76%) |
Feb 07, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 37,721 | +0.00(+0.02%) |
Feb 06, 2017 | 0.4699 | 0.4699 | 0.3905 | 0.4199 | 58,613 | -0.02(-3.49%) |
Feb 03, 2017 | 0.4100 | 0.4774 | 0.4100 | 0.4351 | 176,420 | +0.03(+7.43%) |
Feb 02, 2017 | 0.3500 | 0.4050 | 0.3400 | 0.4050 | 249,267 | +0.06(+15.85%) |
Feb 01, 2017 | 0.3400 | 0.3600 | 0.3100 | 0.3496 | 155,209 | +0.00(+0.17%) |
Jan 31, 2017 | 0.3301 | 0.3590 | 0.3200 | 0.3490 | 18,525 | +0.01(+2.65%) |
Jan 30, 2017 | 0.3376 | 0.3497 | 0.3115 | 0.3400 | 74,388 | -0.02(-4.92%) |
Jan 27, 2017 | 0.3101 | 0.3650 | 0.3101 | 0.3576 | 36,757 | -0.01(-1.76%) |
Jan 26, 2017 | 0.3500 | 0.3650 | 0.3010 | 0.3640 | 87,535 | +0.01(+4.00%) |
Jan 25, 2017 | 0.3590 | 0.3590 | 0.3351 | 0.3500 | 74,414 | -0.01(-2.51%) |
Jan 24, 2017 | 0.3500 | 0.3590 | 0.3302 | 0.3590 | 102,257 | +0.02(+5.59%) |
Jan 23, 2017 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 24,712 | +0.01(+3.25%) |
Jan 20, 2017 | 0.3500 | 0.3500 | 0.3000 | 0.3293 | 21,776 | -0.02(-5.91%) |
Jan 19, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 21,108 | +0.01(+1.45%) |
Jan 18, 2017 | 0.3400 | 0.3500 | 0.3203 | 0.3450 | 23,108 | +0.00(+0.73%) |
Jan 17, 2017 | 0.3600 | 0.3600 | 0.3300 | 0.3425 | 31,746 | -0.01(-3.52%) |
Jan 13, 2017 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.00(-1.09%) | |
Jan 12, 2017 | 0.3000 | 0.3800 | 0.2800 | 0.3589 | 333,438 | +0.06(+21.66%) |
Jan 11, 2017 | 0.2616 | 0.2990 | 0.2600 | 0.2950 | 156,955 | +0.03(+13.46%) |
Jan 10, 2017 | 0.2729 | 0.2750 | 0.2600 | 0.2600 | 34,772 | -0.01(-4.73%) |
Jan 09, 2017 | 0.2700 | 0.2729 | 0.2600 | 0.2729 | 63,475 | +0.01(+2.98%) |
Jan 06, 2017 | 0.2729 | 0.2729 | 0.2500 | 0.2650 | 11,716 | +0.01(+1.96%) |
Jan 05, 2017 | 0.2550 | 0.2750 | 0.2550 | 0.2599 | 140,566 | +0.01(+3.05%) |
Jan 04, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2522 | 38,000 | +0.00(+0.84%) |
Jan 03, 2017 | 0.2410 | 0.2620 | 0.2350 | 0.2501 | 19,771 | -0.00(-0.36%) |
Dec 30, 2016 | 0.2510 | 0.2510 | 0.2510 | 0 | -0.01(-3.46%) | |
Dec 29, 2016 | 0.2749 | 0.2750 | 0.2500 | 0.2600 | 139,224 | -0.01(-1.89%) |
Dec 28, 2016 | 0.2750 | 0.2750 | 0.2530 | 0.2650 | 64,985 | -0.00(-1.05%) |
Dec 27, 2016 | 0.2805 | 0.3100 | 0.2503 | 0.2678 | 225,310 | -0.03(-9.22%) |
Dec 23, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-1.67%) | |
Dec 22, 2016 | 0.2941 | 0.3200 | 0.2501 | 0.3000 | 616,746 | +0.02(+7.10%) |
Dec 21, 2016 | 0.2900 | 0.3000 | 0.2801 | 0.2801 | 24,763 | -0.02(-6.01%) |
Dec 20, 2016 | 0.3100 | 0.3100 | 0.2501 | 0.2980 | 83,840 | -0.01(-3.87%) |
Dec 19, 2016 | 0.3323 | 0.3497 | 0.2820 | 0.3100 | 144,925 | -0.04(-11.35%) |
Dec 16, 2016 | 0.3305 | 0.3500 | 0.3020 | 0.3497 | 74,278 | +0.01(+2.85%) |
Dec 15, 2016 | 0.3000 | 0.3400 | 0.2601 | 0.3400 | 94,911 | +0.04(+13.33%) |
Dec 14, 2016 | 0.3450 | 0.3497 | 0.2800 | 0.3000 | 59,439 | -0.05(-14.26%) |
Dec 13, 2016 | 0.2822 | 0.3499 | 0.2800 | 0.3499 | 73,821 | +0.04(+12.91%) |
Dec 12, 2016 | 0.3120 | 0.3320 | 0.2800 | 0.3099 | 68,096 | +0.01(+2.62%) |
Dec 09, 2016 | 0.2512 | 0.3020 | 0.2501 | 0.3020 | 108,267 | +0.04(+16.15%) |
Dec 08, 2016 | 0.2601 | 0.2800 | 0.2501 | 0.2600 | 64,483 | -0.02(-7.14%) |
Dec 07, 2016 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 29,233 | -0.00(-0.71%) |
Dec 06, 2016 | 0.2950 | 0.3000 | 0.2521 | 0.2820 | 82,373 | -0.00(-1.05%) |
Dec 05, 2016 | 0.2900 | 0.3000 | 0.2620 | 0.2850 | 65,054 | +0.00(+0.00%) |
Dec 02, 2016 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 13,139 | -0.01(-2.06%) |