Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2700 | 0.2700 | 0.2400 | 0.2650 | 163,800 | -0.01(-3.64%) |
May 30, 2017 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 177,450 | +0.00(+0.00%) |
May 29, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 113,500 | -0.01(-3.51%) |
May 26, 2017 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 77,000 | +0.01(+3.64%) |
May 25, 2017 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 88,750 | -0.01(-5.17%) |
May 24, 2017 | 0.2550 | 0.2950 | 0.2550 | 0.2900 | 258,224 | +0.03(+13.73%) |
May 23, 2017 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 72,000 | +0.01(+4.08%) |
May 19, 2017 | 0.2400 | 0.2500 | 0.2300 | 0.2450 | 148,223 | +0.00(+0.00%) |
May 18, 2017 | 0.2300 | 0.2450 | 0.2150 | 0.2450 | 288,500 | +0.02(+8.89%) |
May 17, 2017 | 0.2100 | 0.2400 | 0.2100 | 0.2250 | 408,774 | +0.02(+9.76%) |
May 16, 2017 | 0.1950 | 0.2050 | 0.1900 | 0.2050 | 52,401 | +0.00(+2.50%) |
May 15, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 56,000 | +0.00(+0.00%) |
May 12, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 56,000 | +0.00(+0.00%) |
May 11, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 25,510 | +0.01(+2.56%) |
May 10, 2017 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 61,543 | +0.00(+0.00%) |
May 08, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
May 05, 2017 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 113,000 | +0.00(+0.00%) |
May 04, 2017 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 29,145 | +0.00(+0.00%) |
May 03, 2017 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 106,030 | -0.01(-5.00%) |
May 02, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 35,000 | +0.01(+5.26%) |
May 01, 2017 | 0.1950 | 0.2050 | 0.1850 | 0.1900 | 266,265 | -0.01(-7.32%) |
Apr 28, 2017 | 0.1900 | 0.2050 | 0.1850 | 0.2050 | 92,500 | +0.01(+7.89%) |
Apr 27, 2017 | 0.1950 | 0.2100 | 0.1750 | 0.1900 | 108,900 | -0.01(-5.00%) |
Apr 26, 2017 | 0.2050 | 0.2250 | 0.2000 | 0.2000 | 267,365 | +0.00(+0.00%) |
Apr 25, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 18,000 | +0.01(+2.56%) |
Apr 24, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.1950 | 114,600 | -0.01(-4.88%) |
Apr 21, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 29,900 | +0.00(+0.00%) |
Apr 20, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 49,900 | +0.00(+0.00%) |
Apr 19, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 108,567 | +0.01(+5.13%) |
Apr 18, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 172,216 | -0.01(-7.14%) |
Apr 17, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 38,083 | +0.00(+0.00%) |
Apr 13, 2017 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 114,600 | -0.01(-4.55%) |
Apr 12, 2017 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 4,650 | +0.00(+0.00%) |
Apr 11, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 27,000 | +0.01(+4.76%) |
Apr 10, 2017 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 100,333 | -0.02(-8.70%) |
Apr 07, 2017 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 45,253 | +0.00(+0.00%) |
Apr 06, 2017 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 43,000 | +0.01(+2.22%) |
Apr 05, 2017 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 38,800 | -0.01(-2.17%) |
Apr 04, 2017 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 76,500 | +0.02(+9.52%) |
Apr 03, 2017 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 84,000 | +0.01(+5.00%) |
Mar 31, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 40,000 | -0.00(-2.44%) |
Mar 30, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 79,500 | +0.00(+2.50%) |
Mar 29, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 80,435 | +0.00(+0.00%) |
Mar 28, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 16,500 | +0.00(+0.00%) |
Mar 27, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 164,000 | -0.00(-2.44%) |
Mar 24, 2017 | 0.1950 | 0.2050 | 0.1950 | 0.2050 | 11,000 | +0.00(+2.50%) |
Mar 23, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 203,736 | +0.01(+2.56%) |
Mar 22, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 98,000 | -0.01(-4.88%) |
Mar 21, 2017 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 127,895 | -0.03(-10.87%) |
Mar 20, 2017 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 93,170 | +0.01(+2.22%) |
Mar 17, 2017 | 0.1900 | 0.2350 | 0.1900 | 0.2250 | 478,756 | +0.04(+21.62%) |
Mar 16, 2017 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 266,500 | +0.01(+5.71%) |
Mar 15, 2017 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 238,901 | +0.00(+2.94%) |
Mar 14, 2017 | 0.1600 | 0.1700 | 0.1550 | 0.1700 | 79,980 | +0.01(+3.03%) |
Mar 13, 2017 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 48,500 | -0.01(-5.71%) |
Mar 10, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 10,500 | -0.01(-2.78%) |
Mar 09, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 151,811 | +0.00(+0.00%) |
Mar 08, 2017 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 32,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 45,500 | +0.00(+0.00%) |
Mar 06, 2017 | 0.1900 | 0.1900 | 0.1650 | 0.1800 | 140,963 | -0.02(-7.69%) |
Mar 03, 2017 | 0.1850 | 0.2000 | 0.1750 | 0.1950 | 299,700 | +0.01(+5.41%) |
Mar 02, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 71,666 | +0.00(+0.00%) |