Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1400 | 0.1400 | 0.1250 | 0.1350 | 89,000 | -0.01(-3.57%) |
May 30, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 90,000 | -0.01(-6.67%) |
May 29, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,500 | +0.00(+0.00%) |
May 26, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.00(+0.00%) |
May 25, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 43,375 | +0.01(+3.45%) |
May 24, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 25,166 | -0.01(-3.33%) |
May 23, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 455,555 | +0.01(+11.11%) |
May 19, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 50,750 | -0.01(-3.57%) |
May 18, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 64,500 | +0.00(+0.00%) |
May 17, 2017 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 18,000 | -0.00(-3.45%) |
May 16, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 23,000 | -0.01(-3.33%) |
May 12, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
May 11, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 29,000 | -0.01(-6.67%) |
May 10, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.00(+0.00%) |
May 09, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 7,210 | +0.01(+3.45%) |
May 08, 2017 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 14,900 | -0.01(-6.45%) |
May 05, 2017 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 19,000 | +0.01(+3.33%) |
May 04, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 227,000 | +0.01(+7.14%) |
May 03, 2017 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 135,666 | -0.03(-17.65%) |
May 02, 2017 | 0.1700 | 0.1750 | 0.1600 | 0.1700 | 101,750 | +0.00(+0.00%) |
May 01, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 123,300 | +0.01(+3.03%) |
Apr 28, 2017 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 90,000 | +0.01(+6.45%) |
Apr 27, 2017 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 8,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 120,466 | +0.00(+0.00%) |
Apr 25, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 74,500 | +0.00(+0.00%) |
Apr 24, 2017 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 50,600 | -0.01(-6.06%) |
Apr 21, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 20,000 | +0.00(+0.00%) |
Apr 20, 2017 | 0.1600 | 0.1650 | 0.1500 | 0.1650 | 226,500 | +0.00(+0.00%) |
Apr 19, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | +0.01(+3.13%) |
Apr 18, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 11,120 | -0.01(-5.88%) |
Apr 17, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 70,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 32,800 | +0.01(+3.03%) |
Apr 12, 2017 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 152,833 | -0.01(-8.33%) |
Apr 11, 2017 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 92,000 | +0.01(+5.88%) |
Apr 10, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 158,000 | -0.02(-10.53%) |
Apr 07, 2017 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 64,700 | +0.00(+0.00%) |
Apr 06, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 237,188 | -0.01(-5.00%) |
Apr 05, 2017 | 0.2150 | 0.2200 | 0.2000 | 0.2000 | 412,501 | -0.01(-4.76%) |
Apr 04, 2017 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 97,167 | -0.02(-6.67%) |
Apr 03, 2017 | 0.2250 | 0.2350 | 0.2200 | 0.2250 | 113,833 | +0.01(+2.27%) |
Mar 31, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.00(+0.00%) |
Mar 30, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 170,500 | -0.01(-4.35%) |
Mar 29, 2017 | 0.2350 | 0.2450 | 0.2250 | 0.2300 | 123,250 | +0.00(+0.00%) |
Mar 28, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 686,050 | -0.00(-2.13%) |
Mar 27, 2017 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 170,624 | -0.01(-4.08%) |
Mar 24, 2017 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 194,483 | +0.04(+16.67%) |
Mar 23, 2017 | 0.2150 | 0.2250 | 0.2100 | 0.2100 | 189,885 | +0.00(+0.00%) |
Mar 22, 2017 | 0.2250 | 0.2550 | 0.2100 | 0.2100 | 519,666 | +0.01(+2.44%) |
Mar 21, 2017 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 123,475 | -0.01(-2.38%) |
Mar 20, 2017 | 0.2100 | 0.2250 | 0.2050 | 0.2100 | 369,166 | +0.01(+5.00%) |
Mar 17, 2017 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 185,780 | -0.01(-4.76%) |
Mar 16, 2017 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 110,098 | +0.01(+5.00%) |
Mar 15, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 89,267 | -0.01(-4.76%) |
Mar 14, 2017 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 104,800 | +0.01(+2.44%) |
Mar 13, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 140,834 | -0.01(-4.65%) |
Mar 10, 2017 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 334,306 | +0.00(+0.00%) |
Mar 09, 2017 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 112,847 | -0.05(-17.31%) |
Mar 08, 2017 | 0.2250 | 0.2600 | 0.2100 | 0.2600 | 392,499 | +0.02(+8.33%) |
Mar 07, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 332,013 | -0.03(-9.43%) |
Mar 06, 2017 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 119,266 | -0.01(-1.85%) |
Mar 03, 2017 | 0.2850 | 0.2850 | 0.2600 | 0.2700 | 262,633 | -0.02(-6.90%) |
Mar 02, 2017 | 0.3250 | 0.3400 | 0.2900 | 0.2900 | 2,128,391 | +0.00(+0.00%) |