Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Feb 27, 2017 | 0.2799 | 0.2800 | 0.2600 | 0.2700 | 77,028 | +0.01(+3.85%) |
Feb 24, 2017 | 0.2800 | 0.2800 | 0.2110 | 0.2600 | 81,650 | +0.00(+0.00%) |
Feb 22, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Feb 21, 2017 | 0.2510 | 0.2510 | 0.2500 | 0.2500 | 25,000 | -0.00(-0.44%) |
Feb 17, 2017 | 0.2511 | 0.2511 | 0.2511 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 0.2664 | 0.2664 | 0.2510 | 0.2510 | 2,861 | -0.01(-3.46%) |
Feb 15, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 28,075 | +0.04(+18.13%) |
Feb 14, 2017 | 0.2365 | 0.2500 | 0.2201 | 0.2201 | 86,777 | -0.02(-8.29%) |
Feb 13, 2017 | 0.2399 | 0.2400 | 0.2398 | 0.2400 | 29,000 | +0.00(+0.02%) |
Feb 10, 2017 | 0.2400 | 0.2400 | 0.2399 | 0.2399 | 3,000 | +0.03(+17.05%) |
Feb 09, 2017 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 | -0.00(-0.17%) |
Feb 08, 2017 | 0.2053 | 0.2053 | 0.2053 | 0.2053 | 181 | +0.00(+2.16%) |
Feb 07, 2017 | 0.1921 | 0.2394 | 0.1915 | 0.2010 | 2,450 | -0.03(-11.84%) |
Feb 06, 2017 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 3,500 | +0.02(+8.57%) |
Feb 03, 2017 | 0.1810 | 0.2100 | 0.1810 | 0.2100 | 5,000 | +0.00(+0.00%) |
Feb 02, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2100 | 24,255 | +0.00(+0.05%) |
Feb 01, 2017 | 0.2036 | 0.2099 | 0.1735 | 0.2099 | 17,900 | +0.01(+3.09%) |
Jan 31, 2017 | 0.1800 | 0.2240 | 0.1710 | 0.2036 | 153,207 | +0.02(+12.99%) |
Jan 30, 2017 | 0.2100 | 0.2500 | 0.1800 | 0.1802 | 124,477 | -0.05(-21.65%) |
Jan 27, 2017 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 54,700 | +0.02(+9.52%) |
Jan 26, 2017 | 0.2085 | 0.2200 | 0.2010 | 0.2100 | 26,500 | -0.00(-1.90%) |
Jan 25, 2017 | 0.2141 | 0.2141 | 0.2141 | 0.2141 | 530 | -0.01(-2.70%) |
Jan 24, 2017 | 0.2011 | 0.2200 | 0.2010 | 0.2200 | 10,350 | +0.02(+9.34%) |
Jan 23, 2017 | 0.1710 | 0.2012 | 0.1710 | 0.2012 | 11,140 | -0.02(-8.55%) |
Jan 20, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 | -0.01(-4.35%) |
Jan 19, 2017 | 0.2250 | 0.2400 | 0.2125 | 0.2300 | 92,207 | +0.00(+0.00%) |
Jan 18, 2017 | 0.1906 | 0.2300 | 0.1906 | 0.2300 | 45,365 | +0.04(+20.42%) |
Jan 17, 2017 | 0.1600 | 0.1911 | 0.1600 | 0.1910 | 115,677 | +0.01(+6.17%) |
Jan 13, 2017 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 0.1650 | 0.1799 | 0.1450 | 0.1799 | 17,250 | +0.01(+9.03%) |
Jan 11, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 14,526 | -0.00(-0.27%) |
Jan 10, 2017 | 0.1654 | 0.1654 | 0.1654 | 0.1654 | 1,000 | -0.01(-4.37%) |
Jan 09, 2017 | 0.1703 | 0.1730 | 0.1703 | 0.1730 | 2,500 | -0.01(-3.83%) |
Jan 05, 2017 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.01(+5.89%) | |
Jan 04, 2017 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 1,000 | +0.01(+6.25%) |
Jan 03, 2017 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 1,001 | +0.00(+0.13%) |
Dec 30, 2016 | 0.1597 | 0.1597 | 0.1597 | 0 | +0.01(+8.64%) | |
Dec 29, 2016 | 0.1470 | 0.1528 | 0.1470 | 0.1470 | 37,183 | -0.00(-2.06%) |
Dec 28, 2016 | 0.1470 | 0.1501 | 0.1470 | 0.1501 | 9,610 | +0.00(+2.11%) |
Dec 27, 2016 | 0.1471 | 0.1472 | 0.1470 | 0.1470 | 12,682 | -0.01(-8.13%) |
Dec 23, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.06%) | |
Dec 22, 2016 | 0.1450 | 0.1599 | 0.1450 | 0.1599 | 56,053 | +0.02(+14.21%) |
Dec 21, 2016 | 0.1401 | 0.1401 | 0.1400 | 0.1400 | 42,428 | -0.00(-2.82%) |
Dec 20, 2016 | 0.1415 | 0.1500 | 0.1400 | 0.1441 | 152,701 | +0.00(+1.88%) |
Dec 19, 2016 | 0.1478 | 0.1479 | 0.1383 | 0.1414 | 133,633 | -0.01(-4.39%) |
Dec 16, 2016 | 0.1400 | 0.1525 | 0.1300 | 0.1479 | 60,652 | +0.00(+2.00%) |
Dec 15, 2016 | 0.1531 | 0.1649 | 0.1450 | 0.1450 | 40,514 | -0.00(-0.07%) |
Dec 14, 2016 | 0.1450 | 0.1650 | 0.1450 | 0.1451 | 12,400 | +0.00(+0.00%) |
Dec 13, 2016 | 0.1424 | 0.1500 | 0.1410 | 0.1451 | 139,217 | -0.00(-1.29%) |
Dec 12, 2016 | 0.1575 | 0.1695 | 0.1320 | 0.1470 | 187,633 | -0.01(-8.13%) |
Dec 09, 2016 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 1,535 | +0.02(+13.64%) |
Dec 08, 2016 | 0.1700 | 0.1700 | 0.1408 | 0.1408 | 1,900 | -0.02(-12.00%) |
Dec 06, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-10.61%) | |
Dec 05, 2016 | 0.1355 | 0.1790 | 0.1355 | 0.1790 | 23,800 | +0.01(+5.29%) |
Dec 02, 2016 | 0.1498 | 0.1778 | 0.1410 | 0.1700 | 29,650 | +0.03(+21.00%) |