Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5501 | 0.6000 | 0.5000 | 0.5000 | 17,050 | -0.09(-15.25%) |
Feb 27, 2017 | 0.5990 | 0.6000 | 0.5705 | 0.5900 | 14,290 | +0.00(+0.00%) |
Feb 24, 2017 | 0.5600 | 0.6000 | 0.5000 | 0.5900 | 11,848 | +0.03(+5.36%) |
Feb 23, 2017 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 1,284 | -0.07(-10.57%) |
Feb 22, 2017 | 0.6510 | 0.6510 | 0.6050 | 0.6262 | 19,004 | -0.04(-5.83%) |
Feb 21, 2017 | 0.6750 | 0.7000 | 0.6300 | 0.6650 | 15,306 | +0.01(+0.76%) |
Feb 17, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.04(-5.71%) | |
Feb 16, 2017 | 0.6750 | 0.7000 | 0.6750 | 0.7000 | 5,366 | +0.09(+14.75%) |
Feb 15, 2017 | 0.7400 | 0.7400 | 0.6100 | 0.6100 | 86,266 | -0.13(-17.57%) |
Feb 14, 2017 | 0.7700 | 0.7700 | 0.7025 | 0.7400 | 33,818 | -0.03(-3.92%) |
Feb 13, 2017 | 0.7854 | 0.8200 | 0.7400 | 0.7702 | 32,544 | -0.01(-1.26%) |
Feb 10, 2017 | 0.8000 | 0.8000 | 0.7650 | 0.7800 | 14,969 | -0.02(-2.50%) |
Feb 09, 2017 | 0.7700 | 0.8500 | 0.7650 | 0.8000 | 29,934 | +0.03(+3.90%) |
Feb 08, 2017 | 0.8500 | 0.8800 | 0.7650 | 0.7700 | 31,309 | -0.03(-3.75%) |
Feb 07, 2017 | 0.7977 | 0.8000 | 0.7750 | 0.8000 | 28,264 | +0.00(+0.00%) |
Feb 06, 2017 | 0.8200 | 0.9000 | 0.7900 | 0.8000 | 110,607 | +0.02(+2.11%) |
Feb 03, 2017 | 0.8400 | 0.8400 | 0.7835 | 0.7835 | 4,361 | -0.04(-4.45%) |
Feb 02, 2017 | 0.7300 | 0.8200 | 0.7300 | 0.8200 | 1,100 | +0.09(+12.33%) |
Feb 01, 2017 | 0.7140 | 0.7300 | 0.6300 | 0.7300 | 34,347 | +0.01(+1.39%) |
Jan 31, 2017 | 0.8200 | 0.8200 | 0.5600 | 0.7200 | 75,938 | -0.10(-12.20%) |
Jan 30, 2017 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 13,895 | -0.03(-3.53%) |
Jan 27, 2017 | 0.8500 | 0.8500 | 0.7700 | 0.8500 | 17,617 | +0.00(+0.00%) |
Jan 26, 2017 | 0.8000 | 0.8700 | 0.7440 | 0.8500 | 25,324 | -0.01(-1.16%) |
Jan 25, 2017 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | 23,822 | +0.03(+3.62%) |
Jan 24, 2017 | 0.8750 | 0.8799 | 0.7800 | 0.8299 | 9,533 | -0.05(-5.15%) |
Jan 23, 2017 | 0.7700 | 0.9000 | 0.7700 | 0.8750 | 4,126 | +0.01(+0.57%) |
Jan 20, 2017 | 0.9200 | 0.9200 | 0.7603 | 0.8700 | 16,561 | +0.03(+3.57%) |
Jan 19, 2017 | 0.9175 | 0.9175 | 0.6400 | 0.8400 | 37,990 | -0.07(-7.69%) |
Jan 18, 2017 | 0.9350 | 0.9800 | 0.8650 | 0.9100 | 43,785 | -0.02(-1.62%) |
Jan 17, 2017 | 0.9500 | 0.9500 | 0.8650 | 0.9250 | 45,152 | +0.02(+2.35%) |
Jan 13, 2017 | 0.9038 | 0.9038 | 0.9038 | 0 | -0.05(-4.87%) | |
Jan 12, 2017 | 0.8900 | 0.9539 | 0.8500 | 0.9500 | 54,990 | +0.10(+11.76%) |
Jan 11, 2017 | 0.7450 | 0.8500 | 0.6500 | 0.8500 | 19,871 | +0.10(+14.09%) |
Jan 10, 2017 | 0.8800 | 0.8800 | 0.7000 | 0.7450 | 67,214 | -0.12(-14.37%) |
Jan 09, 2017 | 0.8500 | 0.9500 | 0.8400 | 0.8700 | 16,117 | -0.06(-6.45%) |
Jan 06, 2017 | 1.010 | 1.010 | 0.7300 | 0.9300 | 162,839 | -0.06(-6.06%) |
Jan 05, 2017 | 1.270 | 1.280 | 0.8900 | 0.9900 | 262,930 | -0.21(-17.50%) |
Jan 04, 2017 | 1.000 | 1.200 | 0.9900 | 1.200 | 116,399 | +0.22(+22.82%) |
Jan 03, 2017 | 0.8400 | 1.000 | 0.8400 | 0.9770 | 75,085 | +0.11(+12.31%) |
Dec 30, 2016 | 0.8699 | 0.8699 | 0.8699 | 0 | +0.11(+14.46%) | |
Dec 29, 2016 | 0.7700 | 0.8000 | 0.7000 | 0.7600 | 130,715 | +0.06(+8.57%) |
Dec 28, 2016 | 0.6400 | 0.7200 | 0.6077 | 0.7000 | 65,263 | +0.06(+9.37%) |
Dec 27, 2016 | 0.4962 | 0.6500 | 0.4800 | 0.6400 | 83,295 | +0.16(+33.11%) |
Dec 23, 2016 | 0.4808 | 0.4808 | 0.4808 | 0 | -0.05(-9.28%) | |
Dec 22, 2016 | 0.5100 | 0.5900 | 0.5100 | 0.5300 | 59,708 | +0.06(+12.77%) |
Dec 21, 2016 | 0.5000 | 0.5423 | 0.4700 | 0.4700 | 48,912 | -0.01(-2.08%) |
Dec 20, 2016 | 0.3210 | 0.4800 | 0.3210 | 0.4800 | 42,687 | +0.09(+24.68%) |
Dec 19, 2016 | 0.3300 | 0.3900 | 0.2900 | 0.3850 | 11,396 | +0.09(+30.51%) |
Dec 16, 2016 | 0.3300 | 0.3350 | 0.2950 | 0.2950 | 31,130 | -0.05(-15.12%) |
Dec 15, 2016 | 0.3900 | 0.4000 | 0.3000 | 0.3476 | 53,394 | +0.06(+19.84%) |
Dec 14, 2016 | 0.1700 | 0.3900 | 0.1700 | 0.2900 | 79,930 | +0.12(+70.59%) |
Dec 13, 2016 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | 7,529 | -0.05(-22.73%) |
Dec 12, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,350 | +0.00(+0.00%) |
Dec 09, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,360 | +0.03(+15.79%) |
Dec 08, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.00(+0.00%) |
Dec 07, 2016 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 45,940 | -0.01(-5.00%) |
Dec 06, 2016 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 17,966 | +0.00(+0.00%) |
Dec 05, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,553 | +0.00(+0.00%) |
Dec 02, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,112 | +0.04(+25.00%) |