Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.1133 | 0.1146 | 0.1010 | 0.1072 | 26,919,732 | -0.00(-4.17%) |
Feb 27, 2017 | 0.1201 | 0.1211 | 0.1100 | 0.1119 | 24,735,026 | -0.01(-8.28%) |
Feb 24, 2017 | 0.1305 | 0.1310 | 0.1052 | 0.1220 | 43,616,628 | -0.01(-9.63%) |
Feb 23, 2017 | 0.1389 | 0.1400 | 0.1350 | 0.1350 | 8,725,546 | -0.00(-2.32%) |
Feb 22, 2017 | 0.1333 | 0.1417 | 0.1320 | 0.1382 | 19,803,712 | +0.01(+4.70%) |
Feb 21, 2017 | 0.1413 | 0.1417 | 0.1306 | 0.1320 | 27,143,372 | -0.01(-6.85%) |
Feb 17, 2017 | 0.1417 | 0.1417 | 0.1417 | 0 | -0.01(-3.47%) | |
Feb 16, 2017 | 0.1542 | 0.1565 | 0.1400 | 0.1468 | 12,467,733 | -0.01(-4.05%) |
Feb 15, 2017 | 0.1533 | 0.1560 | 0.1520 | 0.1530 | 9,383,330 | +0.00(+0.66%) |
Feb 14, 2017 | 0.1490 | 0.1542 | 0.1465 | 0.1520 | 10,919,402 | +0.01(+3.75%) |
Feb 13, 2017 | 0.1383 | 0.1472 | 0.1370 | 0.1465 | 15,101,777 | +0.01(+7.51%) |
Feb 10, 2017 | 0.1399 | 0.1399 | 0.1300 | 0.1363 | 15,230,312 | -0.00(-1.92%) |
Feb 09, 2017 | 0.1502 | 0.1504 | 0.1251 | 0.1389 | 50,881,860 | -0.01(-7.68%) |
Feb 08, 2017 | 0.1573 | 0.1595 | 0.1490 | 0.1505 | 17,222,156 | -0.01(-3.45%) |
Feb 07, 2017 | 0.1603 | 0.1615 | 0.1540 | 0.1559 | 10,249,268 | -0.00(-1.28%) |
Feb 06, 2017 | 0.1599 | 0.1648 | 0.1570 | 0.1579 | 7,820,766 | -0.00(-0.11%) |
Feb 03, 2017 | 0.1630 | 0.1640 | 0.1570 | 0.1581 | 7,719,317 | -0.00(-1.45%) |
Feb 02, 2017 | 0.1628 | 0.1660 | 0.1600 | 0.1604 | 8,730,195 | -0.00(-0.43%) |
Feb 01, 2017 | 0.1573 | 0.1622 | 0.1550 | 0.1611 | 11,222,365 | +0.01(+4.95%) |
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%) |