Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Apr 26, 2017 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 13,600 | -0.04(-11.43%) |
Apr 25, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 23,645 | +0.01(+2.94%) |
Apr 24, 2017 | 0.4000 | 0.4000 | 0.3150 | 0.3400 | 6,263 | -0.04(-10.53%) |
Apr 21, 2017 | 0.4000 | 0.4000 | 0.3720 | 0.3800 | 3,815 | +0.05(+15.15%) |
Apr 19, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Apr 18, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 | +0.01(+3.13%) |
Apr 17, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 11,000 | +0.00(+0.00%) |
Apr 13, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 3,408 | -0.08(-20.00%) |
Apr 12, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.01(-2.44%) |
Apr 11, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 | +0.09(+28.12%) |
Apr 10, 2017 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | 4,150 | +0.00(+0.00%) |
Apr 06, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-8.60%) | |
Apr 03, 2017 | 0.3501 | 0.3501 | 0.3501 | 0 | +0.00(+0.03%) | |
Mar 31, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 1,825 | -0.01(-2.78%) |
Mar 30, 2017 | 0.3955 | 0.3955 | 0.3600 | 0.3600 | 34,759 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 3,500 | -0.09(-20.00%) |
Mar 28, 2017 | 0.4000 | 0.4600 | 0.3500 | 0.4500 | 27,850 | +0.00(+0.00%) |
Mar 27, 2017 | 0.4300 | 0.4576 | 0.4300 | 0.4500 | 9,000 | +0.05(+12.50%) |
Mar 24, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 17,430 | +0.03(+8.11%) |
Mar 23, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,500 | +0.00(+0.00%) |
Mar 22, 2017 | 0.3800 | 0.3800 | 0.3000 | 0.3700 | 14,600 | +0.00(+0.00%) |
Mar 21, 2017 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 4,400 | +0.02(+5.71%) |
Mar 17, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.10(-22.22%) | |
Mar 16, 2017 | 0.3500 | 0.4990 | 0.3420 | 0.4500 | 154,300 | +0.11(+31.58%) |
Mar 15, 2017 | 0.3420 | 0.3420 | 0.3350 | 0.3420 | 940 | -0.16(-31.46%) |
Mar 14, 2017 | 0.4400 | 0.4990 | 0.3120 | 0.4990 | 7,200 | +0.05(+10.89%) |
Mar 13, 2017 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 49,840 | +0.02(+4.65%) |
Mar 10, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 24,420 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 300 | +0.00(+0.00%) |
Mar 08, 2017 | 0.4150 | 0.4300 | 0.3600 | 0.4300 | 18,750 | +0.02(+3.61%) |
Mar 07, 2017 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 20,700 | +0.04(+12.16%) |
Mar 06, 2017 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 2,950 | +0.02(+5.71%) |
Mar 03, 2017 | 0.3300 | 0.3655 | 0.3300 | 0.3500 | 3,400 | +0.02(+6.06%) |
Mar 02, 2017 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 63,300 | -0.02(-5.71%) |
Mar 01, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,025 | +0.00(+0.00%) |
Feb 28, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 20,200 | -0.05(-12.50%) |
Feb 24, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-6.98%) | |
Feb 23, 2017 | 0.3990 | 0.4300 | 0.3900 | 0.4300 | 8,800 | +0.08(+22.82%) |
Feb 22, 2017 | 0.3501 | 0.4000 | 0.3501 | 0.3501 | 8,300 | +0.00(+0.03%) |
Feb 21, 2017 | 0.4400 | 0.4400 | 0.3110 | 0.3500 | 23,200 | -0.09(-20.45%) |
Feb 17, 2017 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.03(+7.32%) | |
Feb 16, 2017 | 0.3800 | 0.4130 | 0.3000 | 0.4100 | 22,540 | -0.03(-5.75%) |
Feb 15, 2017 | 0.4296 | 0.4350 | 0.4296 | 0.4350 | 2,000 | -0.01(-1.14%) |
Feb 14, 2017 | 0.3500 | 0.4400 | 0.3388 | 0.4400 | 20,343 | +0.12(+37.50%) |
Feb 13, 2017 | 0.2880 | 0.3388 | 0.2300 | 0.3200 | 45,096 | +0.06(+23.08%) |
Feb 10, 2017 | 0.2200 | 0.2600 | 0.1900 | 0.2600 | 83,958 | +0.02(+10.61%) |
Feb 09, 2017 | 0.2600 | 0.2600 | 0.2351 | 0.2351 | 9,450 | -0.01(-5.98%) |
Feb 08, 2017 | 0.2340 | 0.2600 | 0.2180 | 0.2500 | 42,036 | +0.01(+4.21%) |
Feb 07, 2017 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 200 | -0.01(-3.65%) |
Feb 06, 2017 | 0.1602 | 0.2490 | 0.1602 | 0.2490 | 18,164 | -0.00(-0.40%) |
Feb 03, 2017 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | 2,700 | +0.02(+8.70%) |
Feb 02, 2017 | 0.2000 | 0.2398 | 0.1532 | 0.2300 | 13,675 | +0.03(+15.00%) |