Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 164,507 | -0.01(-4.76%) |
May 30, 2017 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 290,553 | +0.00(+0.00%) |
May 29, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 217,440 | +0.01(+7.69%) |
May 26, 2017 | 0.2050 | 0.2100 | 0.1950 | 0.1950 | 188,087 | -0.01(-4.88%) |
May 25, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 103,597 | +0.00(+2.50%) |
May 24, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 269,900 | -0.00(-2.44%) |
May 23, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 216,714 | +0.00(+2.50%) |
May 19, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
May 18, 2017 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 105,785 | -0.01(-2.33%) |
May 17, 2017 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 224,836 | -0.01(-2.27%) |
May 16, 2017 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 209,725 | -0.01(-4.35%) |
May 15, 2017 | 0.2350 | 0.2400 | 0.2200 | 0.2300 | 179,639 | +0.00(+0.00%) |
May 12, 2017 | 0.2450 | 0.2500 | 0.2250 | 0.2300 | 386,169 | +0.00(+0.00%) |
May 11, 2017 | 0.2200 | 0.2450 | 0.2050 | 0.2300 | 618,024 | +0.02(+6.98%) |
May 10, 2017 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 219,604 | +0.01(+7.50%) |
May 09, 2017 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 1,009,634 | -0.02(-11.11%) |
May 08, 2017 | 0.2450 | 0.2450 | 0.2200 | 0.2250 | 386,214 | -0.01(-4.26%) |
May 05, 2017 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 195,586 | -0.01(-2.08%) |
May 04, 2017 | 0.2550 | 0.2550 | 0.2300 | 0.2400 | 712,384 | +0.01(+2.13%) |
May 03, 2017 | 0.2700 | 0.2750 | 0.2350 | 0.2350 | 1,334,042 | +0.00(+2.17%) |
May 02, 2017 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 1,012,957 | -0.03(-11.54%) |
May 01, 2017 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 310,215 | +0.00(+0.00%) |
Apr 28, 2017 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 298,080 | -0.01(-3.70%) |
Apr 27, 2017 | 0.2750 | 0.2750 | 0.2500 | 0.2700 | 1,588,577 | +0.02(+5.88%) |
Apr 26, 2017 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 584,417 | +0.02(+6.25%) |
Apr 25, 2017 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 517,480 | -0.03(-11.11%) |
Apr 24, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 359,551 | -0.01(-3.57%) |
Apr 21, 2017 | 0.2900 | 0.2950 | 0.2700 | 0.2800 | 732,989 | +0.00(+0.00%) |
Apr 20, 2017 | 0.2950 | 0.3000 | 0.2700 | 0.2800 | 968,573 | +0.00(+0.00%) |
Apr 19, 2017 | 0.2500 | 0.2950 | 0.2400 | 0.2800 | 1,661,785 | +0.04(+14.29%) |
Apr 18, 2017 | 0.2450 | 0.2550 | 0.2300 | 0.2450 | 773,642 | -0.02(-5.77%) |
Apr 17, 2017 | 0.2600 | 0.2650 | 0.2250 | 0.2600 | 1,610,166 | -0.01(-3.70%) |
Apr 13, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.04(-12.90%) | |
Apr 12, 2017 | 0.3100 | 0.3200 | 0.2950 | 0.3100 | 1,173,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.3450 | 0.3500 | 0.2900 | 0.3100 | 4,166,672 | -0.03(-8.82%) |
Apr 10, 2017 | 0.3000 | 0.3400 | 0.2850 | 0.3400 | 6,129,756 | +0.06(+19.30%) |
Apr 07, 2017 | 0.2450 | 0.2850 | 0.2450 | 0.2850 | 4,065,090 | +0.04(+16.33%) |
Apr 06, 2017 | 0.2050 | 0.2450 | 0.2050 | 0.2450 | 3,601,314 | +0.04(+22.50%) |
Apr 05, 2017 | 0.2100 | 0.2150 | 0.1950 | 0.2000 | 1,199,526 | +0.00(+0.00%) |
Apr 04, 2017 | 0.2100 | 0.2150 | 0.1900 | 0.2000 | 1,794,871 | +0.00(+0.00%) |
Apr 03, 2017 | 0.1800 | 0.2250 | 0.1700 | 0.2000 | 2,808,016 | +0.04(+21.21%) |
Mar 31, 2017 | 0.1750 | 0.1800 | 0.1600 | 0.1650 | 1,865,373 | -0.04(-19.51%) |
Mar 30, 2017 | 0.2000 | 0.2050 | 0.1850 | 0.2050 | 1,046,003 | -0.01(-2.38%) |
Mar 29, 2017 | 0.2050 | 0.2250 | 0.2050 | 0.2100 | 1,706,767 | +0.01(+2.44%) |
Mar 28, 2017 | 0.1700 | 0.2200 | 0.1700 | 0.2050 | 3,053,374 | +0.04(+24.24%) |
Mar 27, 2017 | 0.1600 | 0.1750 | 0.1550 | 0.1650 | 1,254,677 | +0.01(+6.45%) |
Mar 24, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 236,269 | +0.00(+0.00%) |
Mar 23, 2017 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 207,086 | +0.00(+0.00%) |
Mar 22, 2017 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 379,563 | +0.00(+0.00%) |
Mar 21, 2017 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 249,990 | +0.01(+3.33%) |
Mar 20, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 387,561 | -0.01(-3.23%) |
Mar 17, 2017 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 271,415 | +0.00(+0.00%) |
Mar 16, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 90,605 | -0.01(-3.13%) |
Mar 15, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 205,646 | +0.01(+3.23%) |
Mar 14, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 273,906 | +0.01(+3.33%) |
Mar 13, 2017 | 0.1550 | 0.1650 | 0.1500 | 0.1500 | 1,334,348 | -0.01(-3.23%) |
Mar 10, 2017 | 0.1550 | 0.1600 | 0.1450 | 0.1550 | 815,063 | +0.01(+3.33%) |
Mar 09, 2017 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 481,105 | +0.01(+7.14%) |
Mar 08, 2017 | 0.1600 | 0.1650 | 0.1400 | 0.1400 | 685,020 | -0.01(-9.68%) |
Mar 07, 2017 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 609,058 | -0.02(-11.43%) |
Mar 06, 2017 | 0.1750 | 0.1800 | 0.1650 | 0.1750 | 1,169,193 | +0.01(+6.06%) |