Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.3070 | 0.3087 | 0.2900 | 0.2960 | 4,209,798 | -0.01(-4.52%) |
Nov 29, 2017 | 0.3190 | 0.3190 | 0.3010 | 0.3100 | 4,107,581 | -0.01(-3.13%) |
Nov 28, 2017 | 0.3167 | 0.3230 | 0.3125 | 0.3200 | 2,310,956 | +0.00(+0.53%) |
Nov 27, 2017 | 0.3477 | 0.3477 | 0.3100 | 0.3183 | 3,983,365 | -0.02(-6.11%) |
Nov 24, 2017 | 0.3300 | 0.3391 | 0.3250 | 0.3390 | 2,104,430 | +0.01(+4.31%) |
Nov 22, 2017 | 0.3350 | 0.3420 | 0.3206 | 0.3250 | 4,046,486 | -0.01(-1.78%) |
Nov 21, 2017 | 0.3350 | 0.3475 | 0.3200 | 0.3309 | 7,163,901 | +0.02(+6.74%) |
Nov 20, 2017 | 0.3050 | 0.3190 | 0.3000 | 0.3100 | 3,515,994 | -0.00(-0.90%) |
Nov 17, 2017 | 0.3173 | 0.3173 | 0.3020 | 0.3128 | 3,010,426 | +0.00(+0.90%) |
Nov 16, 2017 | 0.3100 | 0.3211 | 0.3100 | 0.3100 | 2,705,860 | +0.00(+1.31%) |
Nov 15, 2017 | 0.3101 | 0.3300 | 0.3000 | 0.3060 | 6,384,277 | -0.04(-11.05%) |
Nov 14, 2017 | 0.3512 | 0.3560 | 0.3000 | 0.3440 | 8,962,269 | -0.01(-3.37%) |
Nov 13, 2017 | 0.3515 | 0.3800 | 0.3510 | 0.3560 | 4,178,389 | -0.02(-6.32%) |
Nov 10, 2017 | 0.3650 | 0.3980 | 0.3580 | 0.3800 | 5,881,339 | +0.01(+3.57%) |
Nov 09, 2017 | 0.3490 | 0.3949 | 0.3300 | 0.3669 | 11,099,698 | +0.00(+1.07%) |
Nov 08, 2017 | 0.4691 | 0.5537 | 0.3625 | 0.3630 | 56,567,620 | -0.05(-11.85%) |
Nov 07, 2017 | 0.3400 | 0.4589 | 0.3192 | 0.4118 | 35,770,456 | +0.11(+34.58%) |
Nov 06, 2017 | 0.2700 | 0.3070 | 0.2660 | 0.3060 | 8,598,746 | +0.04(+15.04%) |
Nov 03, 2017 | 0.2520 | 0.2840 | 0.2520 | 0.2660 | 4,286,936 | +0.01(+2.15%) |
Nov 02, 2017 | 0.2630 | 0.2695 | 0.2571 | 0.2604 | 1,740,481 | -0.00(-0.99%) |
Nov 01, 2017 | 0.2605 | 0.2684 | 0.2560 | 0.2630 | 1,923,287 | +0.01(+4.99%) |
Oct 31, 2017 | 0.2692 | 0.2728 | 0.2505 | 0.2505 | 2,679,202 | -0.02(-7.97%) |
Oct 30, 2017 | 0.2650 | 0.2750 | 0.2630 | 0.2722 | 2,140,027 | +0.01(+2.72%) |
Oct 27, 2017 | 0.2702 | 0.2770 | 0.2650 | 0.2650 | 2,802,349 | -0.02(-7.73%) |
Oct 26, 2017 | 0.2650 | 0.2872 | 0.2550 | 0.2872 | 2,513,218 | +0.02(+6.33%) |
Oct 25, 2017 | 0.2710 | 0.2800 | 0.2650 | 0.2701 | 2,192,328 | +0.00(+0.04%) |
Oct 24, 2017 | 0.2726 | 0.2900 | 0.2700 | 0.2700 | 3,064,419 | -0.02(-6.35%) |
Oct 23, 2017 | 0.2800 | 0.2990 | 0.2746 | 0.2883 | 2,190,493 | -0.01(-2.24%) |
Oct 20, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2949 | 2,704,996 | +0.00(+1.69%) |
Oct 19, 2017 | 0.2650 | 0.3080 | 0.2597 | 0.2900 | 4,584,840 | +0.02(+7.41%) |
Oct 18, 2017 | 0.2720 | 0.2820 | 0.2620 | 0.2700 | 2,957,650 | -0.02(-5.46%) |
Oct 17, 2017 | 0.2930 | 0.2960 | 0.2760 | 0.2856 | 3,437,975 | -0.01(-4.77%) |
Oct 16, 2017 | 0.2900 | 0.3070 | 0.2900 | 0.2999 | 2,264,278 | +0.01(+2.35%) |
Oct 13, 2017 | 0.2980 | 0.3080 | 0.2900 | 0.2930 | 2,231,225 | +0.00(+1.21%) |
Oct 12, 2017 | 0.3000 | 0.3050 | 0.2819 | 0.2895 | 5,412,096 | -0.02(-7.06%) |
Oct 11, 2017 | 0.3500 | 0.3500 | 0.3050 | 0.3115 | 7,611,197 | -0.04(-11.00%) |
Oct 10, 2017 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 1,909,757 | +0.00(+1.01%) |
Oct 09, 2017 | 0.3700 | 0.3735 | 0.3420 | 0.3465 | 4,284,280 | -0.03(-8.82%) |
Oct 06, 2017 | 0.3790 | 0.3850 | 0.3750 | 0.3800 | 2,559,984 | +0.00(+0.00%) |
Oct 05, 2017 | 0.3800 | 0.3910 | 0.3750 | 0.3800 | 4,415,941 | -0.00(-0.60%) |
Oct 04, 2017 | 0.3723 | 0.3950 | 0.3576 | 0.3823 | 6,298,713 | +0.01(+4.03%) |
Oct 03, 2017 | 0.3589 | 0.3825 | 0.3550 | 0.3675 | 4,428,797 | -0.00(-0.68%) |
Oct 02, 2017 | 0.3261 | 0.3700 | 0.3261 | 0.3700 | 4,890,985 | +0.02(+5.71%) |
Sep 29, 2017 | 0.3495 | 0.3850 | 0.3400 | 0.3500 | 6,464,154 | -0.01(-2.10%) |
Sep 28, 2017 | 0.3600 | 0.3748 | 0.3492 | 0.3575 | 6,244,417 | +0.00(+1.02%) |
Sep 27, 2017 | 0.3600 | 0.3770 | 0.3400 | 0.3539 | 8,238,431 | -0.03(-7.36%) |
Sep 26, 2017 | 0.3900 | 0.3997 | 0.3700 | 0.3820 | 10,661,330 | -0.01(-2.58%) |
Sep 25, 2017 | 0.3950 | 0.4290 | 0.3801 | 0.3921 | 12,859,192 | +0.00(+0.54%) |
Sep 22, 2017 | 0.3901 | 0.4299 | 0.3500 | 0.3900 | 22,072,920 | +0.02(+4.98%) |
Sep 21, 2017 | 0.4500 | 0.4750 | 0.3700 | 0.3715 | 39,193,756 | -0.11(-22.26%) |
Sep 20, 2017 | 0.3500 | 0.6200 | 0.3420 | 0.4779 | 99,081,536 | +0.14(+42.66%) |
Sep 19, 2017 | 0.2599 | 0.3751 | 0.2596 | 0.3350 | 39,307,112 | +0.06(+20.07%) |
Sep 18, 2017 | 0.2290 | 0.2790 | 0.2250 | 0.2790 | 18,140,552 | +0.04(+17.92%) |
Sep 15, 2017 | 0.2356 | 0.2520 | 0.2200 | 0.2366 | 20,324,252 | -0.02(-6.30%) |
Sep 14, 2017 | 0.2545 | 0.2700 | 0.2300 | 0.2525 | 24,209,880 | -0.02(-8.18%) |
Sep 13, 2017 | 0.2700 | 0.2800 | 0.2300 | 0.2750 | 38,452,936 | +0.05(+20.24%) |
Sep 12, 2017 | 0.2001 | 0.2650 | 0.2001 | 0.2287 | 28,446,838 | +0.03(+17.64%) |
Sep 11, 2017 | 0.1990 | 0.2080 | 0.1900 | 0.1944 | 7,735,382 | -0.02(-10.04%) |
Sep 08, 2017 | 0.2240 | 0.2284 | 0.2000 | 0.2161 | 8,272,113 | -0.01(-6.08%) |
Sep 07, 2017 | 0.2316 | 0.2467 | 0.2200 | 0.2301 | 10,913,989 | -0.06(-19.83%) |
Sep 06, 2017 | 0.2798 | 0.3350 | 0.2700 | 0.2870 | 14,660,656 | -0.03(-10.62%) |
Sep 05, 2017 | 0.2701 | 0.3577 | 0.2701 | 0.3211 | 16,844,668 | +0.04(+14.68%) |