Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.1590 | 0.1608 | 0.1520 | 0.1535 | 11,280,404 | -0.01(-3.22%) |
Jan 30, 2017 | 0.1646 | 0.1670 | 0.1551 | 0.1586 | 12,897,859 | -0.00(-2.46%) |
Jan 27, 2017 | 0.1663 | 0.1690 | 0.1620 | 0.1626 | 10,416,094 | -0.00(-0.97%) |
Jan 26, 2017 | 0.1658 | 0.1685 | 0.1621 | 0.1642 | 9,976,085 | +0.00(+1.30%) |
Jan 25, 2017 | 0.1547 | 0.1660 | 0.1505 | 0.1621 | 18,078,864 | +0.01(+7.35%) |
Jan 24, 2017 | 0.1615 | 0.1625 | 0.1500 | 0.1510 | 29,181,080 | -0.01(-7.36%) |
Jan 23, 2017 | 0.1690 | 0.1700 | 0.1600 | 0.1630 | 22,163,188 | -0.01(-3.44%) |
Jan 20, 2017 | 0.1689 | 0.1715 | 0.1670 | 0.1688 | 14,636,777 | -0.00(-0.09%) |
Jan 19, 2017 | 0.1765 | 0.1780 | 0.1650 | 0.1689 | 20,392,232 | -0.00(-1.20%) |
Jan 18, 2017 | 0.1790 | 0.1810 | 0.1701 | 0.1710 | 25,224,462 | -0.01(-4.20%) |
Jan 17, 2017 | 0.1811 | 0.1850 | 0.1771 | 0.1785 | 20,656,112 | -0.00(-0.14%) |
Jan 13, 2017 | 0.1787 | 0.1787 | 0.1787 | 0 | +0.00(+0.99%) | |
Jan 12, 2017 | 0.1805 | 0.1840 | 0.1700 | 0.1770 | 19,613,616 | -0.00(-0.84%) |
Jan 11, 2017 | 0.1695 | 0.1820 | 0.1690 | 0.1785 | 21,849,856 | +0.01(+5.62%) |
Jan 10, 2017 | 0.1823 | 0.1840 | 0.1645 | 0.1690 | 36,474,912 | -0.01(-6.89%) |
Jan 09, 2017 | 0.1825 | 0.1840 | 0.1790 | 0.1815 | 30,661,570 | +0.00(+1.40%) |
Jan 06, 2017 | 0.1713 | 0.1800 | 0.1700 | 0.1790 | 35,785,396 | +0.01(+7.31%) |
Jan 05, 2017 | 0.1495 | 0.1710 | 0.1490 | 0.1668 | 36,404,932 | +0.02(+12.78%) |
Jan 04, 2017 | 0.1500 | 0.1530 | 0.1351 | 0.1479 | 53,395,236 | -0.01(-3.96%) |
Jan 03, 2017 | 0.2049 | 0.2150 | 0.1380 | 0.1540 | 144,164,144 | -0.05(-23.38%) |
Dec 30, 2016 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.02(+11.05%) | |
Dec 29, 2016 | 0.1782 | 0.1840 | 0.1701 | 0.1810 | 37,381,080 | +0.01(+4.62%) |
Dec 28, 2016 | 0.1715 | 0.1840 | 0.1615 | 0.1730 | 58,859,080 | +0.01(+3.47%) |
Dec 27, 2016 | 0.1520 | 0.1690 | 0.1500 | 0.1672 | 53,579,604 | +0.02(+13.36%) |
Dec 23, 2016 | 0.1475 | 0.1475 | 0.1475 | 0 | +0.01(+5.73%) | |
Dec 22, 2016 | 0.1335 | 0.1399 | 0.1325 | 0.1395 | 23,056,752 | +0.01(+5.28%) |
Dec 21, 2016 | 0.1340 | 0.1350 | 0.1310 | 0.1325 | 8,935,681 | +0.00(+1.15%) |
Dec 20, 2016 | 0.1335 | 0.1340 | 0.1300 | 0.1310 | 8,528,317 | -0.00(-0.68%) |
Dec 19, 2016 | 0.1325 | 0.1350 | 0.1289 | 0.1319 | 10,006,677 | +0.00(+2.89%) |
Dec 16, 2016 | 0.1325 | 0.1350 | 0.1260 | 0.1282 | 13,466,477 | -0.00(-1.76%) |
Dec 15, 2016 | 0.1350 | 0.1400 | 0.1300 | 0.1305 | 20,323,512 | -0.00(-1.51%) |
Dec 14, 2016 | 0.1217 | 0.1380 | 0.1214 | 0.1325 | 39,187,328 | +0.01(+9.14%) |
Dec 13, 2016 | 0.1186 | 0.1215 | 0.1170 | 0.1214 | 12,406,624 | +0.00(+3.76%) |
Dec 12, 2016 | 0.1190 | 0.1200 | 0.1160 | 0.1170 | 8,382,045 | -0.00(-0.85%) |
Dec 09, 2016 | 0.1185 | 0.1200 | 0.1160 | 0.1180 | 7,892,520 | -0.00(-0.42%) |
Dec 08, 2016 | 0.1205 | 0.1210 | 0.1150 | 0.1185 | 9,999,440 | -0.00(-0.41%) |
Dec 07, 2016 | 0.1201 | 0.1210 | 0.1170 | 0.1190 | 7,514,130 | -0.00(-0.01%) |
Dec 06, 2016 | 0.1225 | 0.1250 | 0.1153 | 0.1190 | 14,189,703 | -0.00(-0.67%) |
Dec 05, 2016 | 0.1200 | 0.1240 | 0.1195 | 0.1198 | 12,632,145 | +0.00(+0.25%) |
Dec 02, 2016 | 0.1200 | 0.1200 | 0.1150 | 0.1195 | 6,511,300 | +0.00(+3.11%) |
Dec 01, 2016 | 0.1186 | 0.1220 | 0.1137 | 0.1159 | 9,530,556 | -0.00(-0.77%) |
Nov 30, 2016 | 0.1220 | 0.1240 | 0.1135 | 0.1168 | 10,963,642 | +0.00(+3.36%) |
Nov 29, 2016 | 0.1205 | 0.1250 | 0.1101 | 0.1130 | 13,225,839 | -0.00(-3.99%) |
Nov 28, 2016 | 0.1165 | 0.1250 | 0.1136 | 0.1177 | 26,367,900 | +0.00(+3.61%) |
Nov 25, 2016 | 0.1125 | 0.1160 | 0.1000 | 0.1136 | 12,004,332 | +0.01(+5.19%) |
Nov 23, 2016 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.02(+30.12%) | |
Nov 22, 2016 | 0.0951 | 0.0960 | 0.0800 | 0.0830 | 37,494,808 | -0.01(-15.31%) |
Nov 21, 2016 | 0.1145 | 0.1180 | 0.0950 | 0.0980 | 36,175,292 | -0.01(-12.50%) |
Nov 18, 2016 | 0.1230 | 0.1250 | 0.1030 | 0.1120 | 28,361,220 | -0.01(-6.67%) |
Nov 17, 2016 | 0.1345 | 0.1350 | 0.1180 | 0.1200 | 21,436,324 | -0.01(-6.98%) |
Nov 16, 2016 | 0.1320 | 0.1350 | 0.1170 | 0.1290 | 18,858,290 | +0.00(+0.16%) |
Nov 15, 2016 | 0.1401 | 0.1450 | 0.1220 | 0.1288 | 39,240,104 | -0.01(-6.67%) |
Nov 14, 2016 | 0.1235 | 0.1400 | 0.1100 | 0.1380 | 57,015,020 | +0.02(+21.37%) |
Nov 11, 2016 | 0.0940 | 0.1140 | 0.0706 | 0.1137 | 57,267,804 | +0.02(+24.13%) |
Nov 10, 2016 | 0.1310 | 0.1350 | 0.0870 | 0.0916 | 95,645,248 | -0.04(-29.97%) |
Nov 09, 2016 | 0.1629 | 0.2000 | 0.1600 | 0.1308 | 101,208,568 | -0.03(-17.22%) |
Nov 08, 2016 | 0.1655 | 0.1800 | 0.1350 | 0.1580 | 84,938,784 | -0.00(-1.86%) |
Nov 07, 2016 | 0.1465 | 0.1649 | 0.1335 | 0.1610 | 98,020,608 | +0.03(+20.69%) |
Nov 04, 2016 | 0.1651 | 0.1890 | 0.1000 | 0.1334 | 172,522,112 | -0.03(-18.66%) |
Nov 03, 2016 | 0.2310 | 0.2680 | 0.1450 | 0.1640 | 178,683,696 | -0.07(-28.68%) |
Nov 02, 2016 | 0.1638 | 0.2300 | 0.1625 | 0.2299 | 124,984,824 | +0.07(+44.17%) |