Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.1497 | 0.1592 | 0.1497 | 0.1592 | 14,232 | +0.02(+10.94%) |
Apr 27, 2017 | 0.1450 | 0.1450 | 0.1300 | 0.1435 | 77,888 | -0.00(-1.03%) |
Apr 26, 2017 | 0.1476 | 0.1498 | 0.1450 | 0.1450 | 28,400 | -0.00(-0.41%) |
Apr 25, 2017 | 0.1565 | 0.1565 | 0.1456 | 0.1456 | 182,782 | -0.01(-6.06%) |
Apr 24, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,000 | -0.01(-8.12%) |
Apr 21, 2017 | 0.1640 | 0.1687 | 0.1550 | 0.1687 | 97,000 | +0.01(+7.73%) |
Apr 20, 2017 | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 1,500 | +0.00(+0.90%) |
Apr 19, 2017 | 0.1600 | 0.1600 | 0.1552 | 0.1552 | 48,000 | -0.01(-6.45%) |
Apr 18, 2017 | 0.1636 | 0.1691 | 0.1587 | 0.1659 | 63,199 | +0.00(+1.16%) |
Apr 17, 2017 | 0.1720 | 0.1720 | 0.1640 | 0.1640 | 71,768 | -0.01(-3.64%) |
Apr 13, 2017 | 0.1714 | 0.1790 | 0.1702 | 0.1702 | 36,900 | -0.01(-3.31%) |
Apr 12, 2017 | 0.1721 | 0.1819 | 0.1677 | 0.1760 | 71,500 | -0.01(-3.29%) |
Apr 11, 2017 | 0.1699 | 0.1820 | 0.1676 | 0.1820 | 101,880 | +0.02(+13.40%) |
Apr 10, 2017 | 0.1609 | 0.1609 | 0.1600 | 0.1605 | 50,500 | -0.01(-3.67%) |
Apr 07, 2017 | 0.1697 | 0.1736 | 0.1665 | 0.1666 | 57,917 | -0.00(-0.54%) |
Apr 06, 2017 | 0.1666 | 0.1675 | 0.1620 | 0.1675 | 20,500 | +0.00(+1.52%) |
Apr 05, 2017 | 0.1736 | 0.1736 | 0.1619 | 0.1650 | 39,546 | -0.01(-5.23%) |
Apr 04, 2017 | 0.1731 | 0.1758 | 0.1665 | 0.1741 | 8,860 | +0.00(+2.41%) |
Apr 03, 2017 | 0.1700 | 0.1700 | 0.1624 | 0.1700 | 112,210 | -0.00(-2.86%) |
Mar 31, 2017 | 0.1820 | 0.1820 | 0.1710 | 0.1750 | 39,111 | -0.00(-0.06%) |
Mar 30, 2017 | 0.1778 | 0.1780 | 0.1710 | 0.1751 | 35,500 | -0.00(-2.18%) |
Mar 29, 2017 | 0.1685 | 0.1790 | 0.1631 | 0.1790 | 156,997 | -0.00(-0.89%) |
Mar 28, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1806 | 55,595 | -0.00(-0.77%) |
Mar 27, 2017 | 0.1769 | 0.1820 | 0.1750 | 0.1820 | 104,900 | +0.01(+4.12%) |
Mar 24, 2017 | 0.1900 | 0.1900 | 0.1741 | 0.1748 | 51,860 | -0.01(-2.89%) |
Mar 23, 2017 | 0.1800 | 0.1800 | 0.1798 | 0.1800 | 65,000 | -0.00(-0.39%) |
Mar 22, 2017 | 0.1919 | 0.1919 | 0.1807 | 0.1807 | 22,500 | +0.00(+0.39%) |
Mar 21, 2017 | 0.1818 | 0.1900 | 0.1800 | 0.1800 | 328,914 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1796 | 0.1849 | 0.1756 | 0.1800 | 53,450 | -0.01(-2.70%) |
Mar 17, 2017 | 0.1752 | 0.1850 | 0.1752 | 0.1850 | 71,600 | +0.00(+0.00%) |
Mar 16, 2017 | 0.1860 | 0.1896 | 0.1755 | 0.1850 | 150,500 | +0.00(+1.54%) |
Mar 15, 2017 | 0.1749 | 0.1822 | 0.1653 | 0.1822 | 14,978 | +0.01(+5.62%) |
Mar 14, 2017 | 0.1760 | 0.1760 | 0.1725 | 0.1725 | 122,000 | +0.00(+0.52%) |
Mar 13, 2017 | 0.1700 | 0.1770 | 0.1651 | 0.1716 | 105,575 | +0.01(+3.94%) |
Mar 10, 2017 | 0.1579 | 0.1700 | 0.1568 | 0.1651 | 97,290 | +0.01(+5.77%) |
Mar 09, 2017 | 0.1706 | 0.1765 | 0.1552 | 0.1561 | 268,099 | -0.02(-11.41%) |
Mar 08, 2017 | 0.1847 | 0.1862 | 0.1700 | 0.1762 | 74,649 | -0.01(-4.55%) |
Mar 07, 2017 | 0.1846 | 0.1925 | 0.1720 | 0.1846 | 244,673 | +0.00(+1.82%) |
Mar 06, 2017 | 0.2029 | 0.2029 | 0.1813 | 0.1813 | 81,108 | -0.02(-9.76%) |
Mar 03, 2017 | 0.1841 | 0.2019 | 0.1841 | 0.2009 | 184,950 | +0.02(+10.32%) |
Mar 02, 2017 | 0.2000 | 0.2010 | 0.1821 | 0.1821 | 407,712 | -0.03(-14.06%) |
Mar 01, 2017 | 0.2084 | 0.2119 | 0.1972 | 0.2119 | 190,814 | +0.00(+0.95%) |
Feb 28, 2017 | 0.2027 | 0.2174 | 0.1989 | 0.2099 | 373,711 | +0.01(+3.25%) |
Feb 27, 2017 | 0.2150 | 0.2283 | 0.2033 | 0.2033 | 1,279,072 | +0.02(+10.01%) |
Feb 24, 2017 | 0.1900 | 0.1925 | 0.1847 | 0.1848 | 71,471 | -0.01(-2.79%) |
Feb 23, 2017 | 0.1910 | 0.2016 | 0.1901 | 0.1901 | 70,450 | -0.00(-0.99%) |
Feb 22, 2017 | 0.2060 | 0.2060 | 0.1920 | 0.1920 | 86,050 | -0.00(-1.54%) |
Feb 21, 2017 | 0.2095 | 0.2095 | 0.1950 | 0.1950 | 61,310 | -0.00(-0.71%) |
Feb 17, 2017 | 0.1964 | 0.1964 | 0.1964 | 0 | -0.00(-2.14%) | |
Feb 16, 2017 | 0.1991 | 0.2130 | 0.1990 | 0.2007 | 115,435 | +0.00(+1.88%) |
Feb 15, 2017 | 0.1890 | 0.2000 | 0.1889 | 0.1970 | 130,350 | +0.01(+4.18%) |
Feb 14, 2017 | 0.2044 | 0.2044 | 0.1801 | 0.1891 | 98,721 | -0.01(-6.80%) |
Feb 13, 2017 | 0.2050 | 0.2136 | 0.1907 | 0.2029 | 280,988 | -0.00(-1.02%) |
Feb 10, 2017 | 0.2082 | 0.2120 | 0.1851 | 0.2050 | 650,724 | -0.00(-2.15%) |
Feb 09, 2017 | 0.2300 | 0.2310 | 0.2000 | 0.2095 | 874,545 | -0.01(-4.16%) |
Feb 08, 2017 | 0.2149 | 0.2284 | 0.2117 | 0.2186 | 846,055 | +0.01(+4.10%) |
Feb 07, 2017 | 0.2005 | 0.2170 | 0.1934 | 0.2100 | 1,846,589 | +0.01(+5.05%) |
Feb 06, 2017 | 0.1870 | 0.1999 | 0.1850 | 0.1999 | 286,857 | +0.01(+5.27%) |
Feb 03, 2017 | 0.1800 | 0.1899 | 0.1735 | 0.1899 | 148,500 | +0.01(+2.93%) |
Feb 02, 2017 | 0.1904 | 0.1948 | 0.1776 | 0.1845 | 254,333 | -0.01(-4.70%) |