Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1278 | 0.1278 | 0.1265 | 0.1278 | 182,225 | +0.00(+0.00%) |
May 30, 2017 | 0.1265 | 0.1278 | 0.1224 | 0.1278 | 1,225,291 | +0.00(+1.92%) |
May 26, 2017 | 0.1265 | 0.1265 | 0.1251 | 0.1254 | 207,702 | +0.00(+0.28%) |
May 25, 2017 | 0.1237 | 0.1278 | 0.1237 | 0.1251 | 321,746 | -0.00(-2.15%) |
May 24, 2017 | 0.1240 | 0.1278 | 0.1223 | 0.1278 | 152,048 | +0.00(+1.09%) |
May 23, 2017 | 0.1304 | 0.1304 | 0.1237 | 0.1265 | 246,260 | -0.00(-1.07%) |
May 22, 2017 | 0.1265 | 0.1290 | 0.1210 | 0.1278 | 404,834 | +0.00(+1.09%) |
May 19, 2017 | 0.1265 | 0.1292 | 0.1237 | 0.1265 | 335,495 | +0.00(+0.00%) |
May 18, 2017 | 0.1278 | 0.1278 | 0.1237 | 0.1265 | 99,973 | +0.00(+1.10%) |
May 17, 2017 | 0.1304 | 0.1304 | 0.1170 | 0.1251 | 402,200 | +0.00(+0.00%) |
May 16, 2017 | 0.1265 | 0.1292 | 0.1237 | 0.1251 | 724,499 | +0.00(+1.11%) |
May 15, 2017 | 0.1292 | 0.1292 | 0.1155 | 0.1237 | 660,180 | -0.00(-2.17%) |
May 12, 2017 | 0.1278 | 0.1306 | 0.1155 | 0.1265 | 582,658 | -0.00(-1.07%) |
May 11, 2017 | 0.1285 | 0.1306 | 0.1265 | 0.1278 | 1,084,163 | -0.00(-0.52%) |
May 10, 2017 | 0.1237 | 0.1292 | 0.1237 | 0.1285 | 1,028,458 | +0.01(+7.46%) |
May 09, 2017 | 0.1155 | 0.1262 | 0.1141 | 0.1196 | 1,723,733 | +0.01(+6.10%) |
May 08, 2017 | 0.1196 | 0.1196 | 0.1116 | 0.1127 | 337,918 | -0.00(-2.38%) |
May 05, 2017 | 0.1168 | 0.1168 | 0.1115 | 0.1155 | 493,618 | -0.00(-1.18%) |
May 04, 2017 | 0.1160 | 0.1168 | 0.1140 | 0.1168 | 445,036 | +0.00(+3.14%) |
May 03, 2017 | 0.1168 | 0.1182 | 0.1116 | 0.1133 | 487,827 | -0.00(-3.05%) |
May 02, 2017 | 0.1154 | 0.1168 | 0.1127 | 0.1168 | 341,497 | +0.00(+0.24%) |
May 01, 2017 | 0.1113 | 0.1196 | 0.1086 | 0.1166 | 603,020 | -0.00(-0.24%) |
Apr 28, 2017 | 0.1146 | 0.1168 | 0.1093 | 0.1168 | 307,792 | +0.00(+1.19%) |
Apr 27, 2017 | 0.1182 | 0.1182 | 0.1127 | 0.1155 | 469,429 | -0.00(-1.18%) |
Apr 26, 2017 | 0.1141 | 0.1168 | 0.1113 | 0.1168 | 799,236 | +0.00(+2.41%) |
Apr 25, 2017 | 0.1072 | 0.1152 | 0.1038 | 0.1141 | 1,180,892 | +0.01(+6.41%) |
Apr 24, 2017 | 0.1003 | 0.1100 | 0.1003 | 0.1072 | 495,655 | +0.00(+1.29%) |
Apr 21, 2017 | 0.1072 | 0.1079 | 0.1045 | 0.1059 | 809,217 | +0.00(+2.68%) |
Apr 20, 2017 | 0.1029 | 0.1072 | 0.0990 | 0.1031 | 415,746 | +0.00(+4.15%) |
Apr 19, 2017 | 0.1030 | 0.1030 | 0.0979 | 0.0990 | 1,566,782 | -0.00(-0.72%) |
Apr 18, 2017 | 0.1017 | 0.1030 | 0.0996 | 0.0997 | 501,097 | -0.00(-0.64%) |
Apr 17, 2017 | 0.0968 | 0.1016 | 0.0968 | 0.1003 | 328,046 | -0.00(-0.01%) |
Apr 13, 2017 | 0.0968 | 0.1017 | 0.0968 | 0.1004 | 432,086 | -0.00(-1.32%) |
Apr 12, 2017 | 0.0990 | 0.1017 | 0.0974 | 0.1017 | 478,479 | +0.01(+6.46%) |
Apr 11, 2017 | 0.0976 | 0.1002 | 0.0955 | 0.0955 | 674,840 | -0.00(-3.47%) |
Apr 10, 2017 | 0.1003 | 0.0948 | 0.0990 | 1,167,258 | +0.00(+1.22%) | |
Apr 07, 2017 | 0.1003 | 0.1027 | 0.0972 | 0.0978 | 548,931 | -0.00(-2.09%) |
Apr 06, 2017 | 0.1008 | 0.1010 | 0.0969 | 0.0999 | 409,584 | +0.00(+2.32%) |
Apr 05, 2017 | 0.1072 | 0.1072 | 0.0976 | 0.0976 | 840,871 | -0.00(-2.74%) |
Apr 04, 2017 | 0.1036 | 0.1086 | 0.1003 | 0.1003 | 531,114 | -0.00(-1.35%) |
Apr 03, 2017 | 0.1058 | 0.1072 | 0.1012 | 0.1017 | 730,028 | -0.00(-2.63%) |
Mar 31, 2017 | 0.1072 | 0.1086 | 0.1017 | 0.1045 | 143,849 | -0.00(-1.30%) |
Mar 30, 2017 | 0.1031 | 0.1092 | 0.0991 | 0.1058 | 326,518 | +0.00(+1.80%) |
Mar 29, 2017 | 0.1086 | 0.1098 | 0.1021 | 0.1040 | 230,240 | -0.00(-3.03%) |
Mar 28, 2017 | 0.1028 | 0.1100 | 0.1028 | 0.1072 | 721,378 | +0.00(+2.63%) |
Mar 27, 2017 | 0.1044 | 0.1045 | 0.1031 | 0.1045 | 369,091 | +0.00(+0.00%) |
Mar 24, 2017 | 0.1045 | 0.1045 | 0.0993 | 0.1045 | 832,046 | +0.00(+1.33%) |
Mar 23, 2017 | 0.1100 | 0.1100 | 0.1031 | 0.1031 | 742,010 | -0.01(-5.70%) |
Mar 22, 2017 | 0.1122 | 0.1155 | 0.1053 | 0.1093 | 276,218 | -0.00(-1.82%) |
Mar 21, 2017 | 0.1074 | 0.1168 | 0.1035 | 0.1113 | 1,818,585 | -0.00(-1.22%) |
Mar 20, 2017 | 0.1031 | 0.1127 | 0.0994 | 0.1127 | 12,403,954 | +0.01(+9.33%) |
Mar 17, 2017 | 0.0962 | 0.1031 | 0.0962 | 0.1031 | 788,345 | +0.01(+7.14%) |
Mar 16, 2017 | 0.0948 | 0.1003 | 0.0935 | 0.0962 | 1,235,680 | +0.00(+1.64%) |
Mar 15, 2017 | 0.0986 | 0.1045 | 0.0935 | 0.0947 | 834,694 | -0.00(-3.00%) |
Mar 14, 2017 | 0.1031 | 0.1031 | 0.0969 | 0.0976 | 934,399 | -0.00(-4.07%) |
Mar 13, 2017 | 0.1017 | 0.1113 | 0.1017 | 0.1017 | 198,761 | -0.00(-1.32%) |
Mar 10, 2017 | 0.1034 | 0.1127 | 0.1031 | 0.1031 | 2,737,772 | +0.00(+0.00%) |
Mar 09, 2017 | 0.1058 | 0.1058 | 0.1031 | 0.1031 | 267,481 | +0.00(+0.00%) |
Mar 08, 2017 | 0.1045 | 0.1072 | 0.1031 | 0.1031 | 1,860,832 | +0.00(+0.01%) |
Mar 07, 2017 | 0.1003 | 0.1072 | 0.0990 | 0.1031 | 412,654 | +0.00(+2.73%) |
Mar 06, 2017 | 0.1058 | 0.1099 | 0.0844 | 0.1003 | 981,170 | -0.00(-2.67%) |
Mar 03, 2017 | 0.1032 | 0.1045 | 0.1024 | 0.1031 | 497,722 | -0.00(-2.57%) |
Mar 02, 2017 | 0.1127 | 0.1127 | 0.1024 | 0.1058 | 436,953 | -0.00(-0.67%) |