Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.4750 | 0.4900 | 0.4100 | 0.4750 | 75,128 | +0.02(+4.97%) |
Feb 27, 2017 | 0.4100 | 0.4890 | 0.4077 | 0.4525 | 162,958 | +0.04(+9.04%) |
Feb 24, 2017 | 0.4000 | 0.4250 | 0.3699 | 0.4150 | 68,518 | +0.04(+12.16%) |
Feb 23, 2017 | 0.2950 | 0.4190 | 0.2950 | 0.3700 | 116,972 | +0.07(+23.33%) |
Feb 22, 2017 | 0.2700 | 0.3000 | 0.2410 | 0.3000 | 51,746 | +0.03(+11.11%) |
Feb 21, 2017 | 0.2790 | 0.2790 | 0.2388 | 0.2700 | 83,925 | +0.00(+0.00%) |
Feb 17, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.09(+46.74%) | |
Feb 16, 2017 | 0.1436 | 0.1840 | 0.1436 | 0.1840 | 83,409 | +0.02(+15.07%) |
Feb 15, 2017 | 0.1501 | 0.1630 | 0.1499 | 0.1599 | 81,469 | +0.02(+14.21%) |
Feb 14, 2017 | 0.1410 | 0.1510 | 0.1309 | 0.1400 | 30,440 | -0.01(-9.68%) |
Feb 13, 2017 | 0.1425 | 0.1650 | 0.1425 | 0.1550 | 78,670 | +0.01(+3.33%) |
Feb 10, 2017 | 0.1300 | 0.1575 | 0.1200 | 0.1500 | 97,122 | +0.02(+15.38%) |
Feb 09, 2017 | 0.1630 | 0.1630 | 0.0915 | 0.1300 | 100,161 | -0.03(-20.73%) |
Feb 08, 2017 | 0.1250 | 0.1640 | 0.1250 | 0.1640 | 6,830 | +0.06(+54.72%) |
Feb 07, 2017 | 0.1030 | 0.1110 | 0.1030 | 0.1060 | 18,442 | -0.05(-30.26%) |
Feb 06, 2017 | 0.1300 | 0.1520 | 0.1300 | 0.1520 | 34,500 | -0.02(-10.01%) |
Feb 03, 2017 | 0.1300 | 0.1689 | 0.1300 | 0.1689 | 14,413 | -0.00(-0.06%) |
Feb 02, 2017 | 0.1250 | 0.1690 | 0.1250 | 0.1690 | 45,500 | +0.03(+22.46%) |
Jan 31, 2017 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.03(-18.82%) | |
Jan 26, 2017 | 0.1550 | 0.1850 | 0.1050 | 0.1700 | 31,970 | +0.02(+10.39%) |
Jan 25, 2017 | 0.0999 | 0.1580 | 0.0953 | 0.1540 | 208,098 | +0.05(+54.77%) |
Jan 24, 2017 | 0.1120 | 0.1370 | 0.0799 | 0.0995 | 303,811 | -0.01(-11.16%) |
Jan 23, 2017 | 0.1200 | 0.1200 | 0.1120 | 0.1120 | 8,270 | -0.06(-32.93%) |
Jan 20, 2017 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 1,000 | -0.01(-4.57%) |
Jan 18, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.04(+28.68%) | |
Jan 17, 2017 | 0.1400 | 0.1400 | 0.1360 | 0.1360 | 17,000 | -0.00(-2.86%) |
Jan 13, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-9.44%) | |
Jan 11, 2017 | 0.1546 | 0.1546 | 0.1546 | 0 | +0.00(+1.51%) | |
Jan 10, 2017 | 0.1701 | 0.1701 | 0.1523 | 0.1523 | 53,646 | -0.03(-15.39%) |
Jan 09, 2017 | 0.1888 | 0.2188 | 0.1701 | 0.1800 | 43,591 | +0.01(+7.85%) |
Jan 06, 2017 | 0.1790 | 0.1790 | 0.1500 | 0.1669 | 48,800 | -0.01(-6.76%) |
Jan 05, 2017 | 0.2001 | 0.2019 | 0.1520 | 0.1790 | 120,039 | -0.01(-5.79%) |
Jan 04, 2017 | 0.1855 | 0.2210 | 0.1710 | 0.1900 | 154,096 | +0.00(+0.00%) |
Jan 03, 2017 | 0.1800 | 0.2100 | 0.1670 | 0.1900 | 61,602 | -0.00(-0.42%) |
Dec 30, 2016 | 0.1908 | 0.1908 | 0.1908 | 0 | +0.01(+6.00%) | |
Dec 29, 2016 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 47,438 | +0.03(+20.40%) |
Dec 28, 2016 | 0.1201 | 0.1495 | 0.1200 | 0.1495 | 10,900 | -0.01(-5.97%) |
Dec 27, 2016 | 0.1201 | 0.1599 | 0.1201 | 0.1590 | 45,594 | -0.00(-0.56%) |
Dec 23, 2016 | 0.1599 | 0.1599 | 0.1599 | 0 | +0.02(+14.17%) | |
Dec 21, 2016 | 0.1401 | 0.1401 | 0.1401 | 0 | -0.02(-12.47%) | |
Dec 20, 2016 | 0.1265 | 0.1600 | 0.1201 | 0.1600 | 72,792 | +0.02(+10.34%) |
Dec 19, 2016 | 0.1460 | 0.1460 | 0.1450 | 0.1450 | 2,500 | +0.01(+9.85%) |
Dec 16, 2016 | 0.1499 | 0.1499 | 0.1320 | 0.1320 | 37,700 | -0.02(-12.00%) |
Dec 15, 2016 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 93,166 | +0.02(+14.20%) |
Dec 13, 2016 | 0.1313 | 0.1313 | 0.1313 | 0 | +0.00(+1.04%) | |
Dec 12, 2016 | 0.1738 | 0.2200 | 0.1220 | 0.1300 | 202,800 | -0.09(-40.91%) |
Dec 08, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.00(-1.17%) | |
Dec 07, 2016 | 0.1950 | 0.2226 | 0.1800 | 0.2226 | 61,658 | +0.06(+39.12%) |
Dec 06, 2016 | 0.1680 | 0.1950 | 0.1400 | 0.1600 | 35,201 | +0.01(+3.68%) |
Dec 05, 2016 | 0.1700 | 0.1839 | 0.1460 | 0.1543 | 40,010 | -0.04(-20.04%) |
Dec 02, 2016 | 0.1670 | 0.1950 | 0.1660 | 0.1930 | 15,250 | -0.00(-1.03%) |