Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1400 | 0.1650 | 0.1400 | 0.1600 | 716,937 | +0.02(+14.29%) |
May 30, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 564,623 | +0.01(+7.69%) |
May 29, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 85,000 | +0.01(+4.00%) |
May 26, 2017 | 0.1050 | 0.1250 | 0.1050 | 0.1250 | 125,500 | +0.02(+19.05%) |
May 25, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 70,000 | +0.00(+0.00%) |
May 24, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 316,750 | +0.00(+0.00%) |
May 23, 2017 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 209,000 | +0.00(+0.00%) |
May 19, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | -0.01(-4.55%) |
May 18, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 42,040 | +0.00(+0.00%) |
May 15, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
May 12, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 11,170 | -0.01(-9.52%) |
May 11, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.01(+10.53%) |
May 10, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 17,000 | +0.00(+0.00%) |
May 08, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
May 05, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 186,000 | +0.00(+0.00%) |
May 04, 2017 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 320,000 | -0.00(-4.76%) |
May 03, 2017 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 158,000 | +0.00(+0.00%) |
May 02, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 8,500 | -0.01(-4.55%) |
May 01, 2017 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 62,000 | +0.01(+4.76%) |
Apr 28, 2017 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 21,500 | +0.00(+5.00%) |
Apr 27, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 185,000 | -0.01(-9.09%) |
Apr 26, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 10,000 | +0.01(+10.00%) |
Apr 25, 2017 | 0.1050 | 0.1200 | 0.0950 | 0.1000 | 676,500 | -0.00(-4.76%) |
Apr 24, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 50,500 | -0.01(-4.55%) |
Apr 21, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 117,500 | +0.00(+0.00%) |
Apr 20, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,600 | +0.00(+0.00%) |
Apr 19, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 256,000 | +0.00(+0.00%) |
Apr 18, 2017 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 103,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 324,350 | -0.01(-4.35%) |
Apr 13, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 253,000 | -0.00(-4.17%) |
Apr 12, 2017 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 168,500 | +0.00(+4.35%) |
Apr 11, 2017 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 136,300 | -0.01(-8.00%) |
Apr 07, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 55,000 | +0.00(+0.00%) |
Apr 05, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 174,000 | +0.00(+0.00%) |
Apr 04, 2017 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 143,500 | +0.01(+4.17%) |
Apr 03, 2017 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 64,500 | -0.01(-7.69%) |
Mar 31, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 65,000 | +0.01(+8.33%) |
Mar 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Mar 28, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15,000 | +0.00(+0.00%) |
Mar 27, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 152,000 | -0.01(-3.85%) |
Mar 24, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 54,000 | +0.00(+0.00%) |
Mar 23, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 | +0.00(+0.00%) |
Mar 22, 2017 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 234,250 | +0.00(+0.00%) |
Mar 21, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 4,000 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 195,500 | -0.01(-3.70%) |
Mar 17, 2017 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 49,000 | +0.01(+3.85%) |
Mar 16, 2017 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 772,400 | -0.02(-16.13%) |
Mar 15, 2017 | 0.1300 | 0.1550 | 0.1300 | 0.1550 | 381,000 | +0.02(+19.23%) |
Mar 14, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 277,400 | -0.01(-7.14%) |
Mar 13, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 261,000 | +0.01(+7.69%) |
Mar 10, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 98,402 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1250 | 0.1300 | 0.1175 | 0.1300 | 965,000 | +0.00(+0.00%) |
Mar 08, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 457,700 | -0.01(-3.70%) |
Mar 07, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 25,000 | +0.00(+0.00%) |
Mar 06, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 15,000 | -0.01(-3.57%) |
Mar 03, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 323,853 | -0.00(-3.45%) |
Mar 02, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1450 | 384,200 | -0.01(-3.33%) |