Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4150 | 0.4700 | 0.4050 | 0.4550 | 482,300 | +0.02(+3.41%) |
May 30, 2017 | 0.4550 | 0.4700 | 0.4400 | 0.4400 | 166,400 | -0.03(-5.38%) |
May 29, 2017 | 0.4650 | 0.4700 | 0.4450 | 0.4650 | 173,949 | +0.03(+6.90%) |
May 26, 2017 | 0.4000 | 0.4750 | 0.4000 | 0.4350 | 549,800 | +0.03(+8.75%) |
May 25, 2017 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 87,629 | +0.00(+0.00%) |
May 24, 2017 | 0.4000 | 0.4350 | 0.3900 | 0.4000 | 320,500 | -0.03(-8.05%) |
May 23, 2017 | 0.4350 | 0.4400 | 0.3950 | 0.4350 | 161,800 | -0.01(-1.14%) |
May 19, 2017 | 0.3400 | 0.4400 | 0.3400 | 0.4400 | 225,505 | +0.06(+15.79%) |
May 18, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 97,648 | +0.00(+0.00%) |
May 17, 2017 | 0.3500 | 0.3800 | 0.3300 | 0.3800 | 360,433 | +0.02(+4.11%) |
May 16, 2017 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 171,666 | -0.02(-3.95%) |
May 15, 2017 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 107,900 | +0.00(+0.00%) |
May 12, 2017 | 0.3500 | 0.3950 | 0.3400 | 0.3800 | 502,300 | +0.02(+5.56%) |
May 11, 2017 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 179,141 | +0.02(+5.88%) |
May 10, 2017 | 0.3800 | 0.4000 | 0.3300 | 0.3400 | 259,126 | -0.03(-8.11%) |
May 09, 2017 | 0.4350 | 0.4500 | 0.3700 | 0.3700 | 296,565 | -0.07(-15.91%) |
May 08, 2017 | 0.4500 | 0.4500 | 0.4250 | 0.4400 | 405,093 | +0.00(+0.00%) |
May 05, 2017 | 0.4100 | 0.4750 | 0.3650 | 0.4400 | 764,408 | +0.00(+0.00%) |
May 04, 2017 | 0.4450 | 0.4800 | 0.3650 | 0.4400 | 534,490 | -0.01(-1.12%) |
May 03, 2017 | 0.4050 | 0.4500 | 0.3700 | 0.4450 | 481,532 | +0.05(+12.66%) |
May 02, 2017 | 0.3500 | 0.4000 | 0.3300 | 0.3950 | 630,650 | +0.05(+12.86%) |
May 01, 2017 | 0.2500 | 0.4450 | 0.2500 | 0.3500 | 712,793 | +0.11(+45.83%) |
Apr 28, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 5,000 | -0.03(-11.11%) |
Apr 27, 2017 | 0.3050 | 0.3050 | 0.2700 | 0.2700 | 313,995 | -0.02(-8.47%) |
Apr 26, 2017 | 0.3000 | 0.3200 | 0.2600 | 0.2950 | 244,200 | +0.02(+7.27%) |
Apr 25, 2017 | 0.2800 | 0.3000 | 0.2650 | 0.2750 | 171,500 | +0.01(+1.85%) |
Apr 24, 2017 | 0.2900 | 0.3000 | 0.2450 | 0.2700 | 275,316 | -0.03(-10.00%) |
Apr 21, 2017 | 0.2200 | 0.3500 | 0.2000 | 0.3000 | 921,750 | +0.10(+50.00%) |
Apr 20, 2017 | 0.1550 | 0.2200 | 0.1550 | 0.2000 | 202,135 | +0.01(+5.26%) |
Apr 19, 2017 | 0.1300 | 0.2000 | 0.1250 | 0.1900 | 1,088,400 | +0.06(+46.15%) |
Apr 18, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 5,000 | -0.01(-3.70%) |
Apr 17, 2017 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 106,020 | -0.01(-3.57%) |
Apr 13, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 3,183,293 | -0.03(-17.65%) |
Apr 11, 2017 | 0.1700 | 0.1700 | 0.1700 | 100 | +0.01(+6.25%) | |
Apr 10, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 7,500 | +0.02(+14.29%) |
Apr 07, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 321,398 | -0.03(-17.65%) |
Apr 06, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,500 | +0.00(+0.00%) |
Apr 04, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Mar 29, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,500 | -0.02(-10.53%) |
Mar 24, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.56%) | |
Mar 23, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,000 | +0.00(+0.00%) |
Mar 22, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 9,050 | +0.01(+5.88%) |
Mar 21, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 13,000 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,440 | -0.01(-5.56%) |
Mar 17, 2017 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | 20,500 | +0.01(+2.86%) |
Mar 16, 2017 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 73,500 | -0.01(-2.78%) |
Mar 15, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 11,855 | -0.01(-2.70%) |
Mar 14, 2017 | 0.1800 | 0.2200 | 0.1800 | 0.1850 | 64,000 | -0.01(-2.63%) |
Mar 08, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+8.57%) | |
Mar 07, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 41,500 | -0.04(-16.67%) |
Mar 06, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 3,355 | +0.03(+16.67%) |
Mar 03, 2017 | 0.1900 | 0.2350 | 0.1800 | 0.1800 | 376,751 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | 111,765 | +0.02(+12.50%) |