Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3763 | 0.3820 | 0.3649 | 0.3763 | 2,891,119 | -0.01(-1.49%) |
Apr 27, 2017 | 0.3934 | 0.3934 | 0.3763 | 0.3820 | 3,977,907 | +0.00(+0.00%) |
Apr 26, 2017 | 0.3934 | 0.3934 | 0.3649 | 0.3820 | 3,137,227 | +0.00(+0.00%) |
Apr 25, 2017 | 0.3763 | 0.3877 | 0.3364 | 0.3820 | 7,782,666 | +0.01(+3.08%) |
Apr 24, 2017 | 0.3592 | 0.3877 | 0.3478 | 0.3706 | 7,001,196 | +0.02(+4.84%) |
Apr 21, 2017 | 0.3421 | 0.3649 | 0.3136 | 0.3535 | 9,437,964 | +0.01(+1.64%) |
Apr 20, 2017 | 0.3079 | 0.3934 | 0.2965 | 0.3478 | 23,681,510 | +0.03(+10.91%) |
Apr 19, 2017 | 0.2737 | 0.3136 | 0.2623 | 0.3136 | 13,112,491 | +0.04(+14.58%) |
Apr 18, 2017 | 0.2566 | 0.2794 | 0.2480 | 0.2737 | 4,606,582 | +0.02(+6.67%) |
Apr 17, 2017 | 0.2509 | 0.2623 | 0.2480 | 0.2566 | 1,352,461 | +0.01(+4.65%) |
Apr 13, 2017 | 0.2395 | 0.2566 | 0.2309 | 0.2452 | 1,531,765 | +0.01(+2.38%) |
Apr 12, 2017 | 0.2509 | 0.2566 | 0.2395 | 0.2395 | 1,083,017 | -0.01(-2.33%) |
Apr 11, 2017 | 0.2452 | 0.2509 | 0.2452 | 0.2452 | 1,144,717 | +0.00(+0.00%) |
Apr 10, 2017 | 0.2509 | 0.2680 | 0.2452 | 0.2452 | 1,492,698 | -0.01(-2.27%) |
Apr 07, 2017 | 0.2566 | 0.2623 | 0.2509 | 0.2509 | 599,885 | -0.01(-4.35%) |
Apr 06, 2017 | 0.2452 | 0.2623 | 0.2395 | 0.2623 | 1,418,370 | +0.02(+6.98%) |
Apr 05, 2017 | 0.2509 | 0.2566 | 0.2452 | 0.2452 | 956,828 | -0.01(-2.27%) |
Apr 04, 2017 | 0.2737 | 0.2737 | 0.2452 | 0.2509 | 1,644,450 | -0.02(-6.38%) |
Apr 03, 2017 | 0.2623 | 0.2737 | 0.2566 | 0.2680 | 1,606,251 | +0.01(+2.17%) |
Mar 31, 2017 | 0.2623 | 0.2623 | 0.2452 | 0.2623 | 1,911,367 | +0.01(+2.22%) |
Mar 30, 2017 | 0.2338 | 0.2623 | 0.2309 | 0.2566 | 2,754,818 | +0.03(+12.50%) |
Mar 29, 2017 | 0.2110 | 0.2338 | 0.2110 | 0.2281 | 2,537,780 | +0.02(+8.11%) |
Mar 28, 2017 | 0.2110 | 0.2167 | 0.2110 | 0.2110 | 1,131,678 | +0.00(+0.00%) |
Mar 27, 2017 | 0.2224 | 0.2224 | 0.1996 | 0.2110 | 3,290,092 | -0.01(-2.63%) |
Mar 24, 2017 | 0.2338 | 0.2338 | 0.2167 | 0.2167 | 1,842,775 | -0.02(-9.52%) |
Mar 23, 2017 | 0.2452 | 0.2452 | 0.1939 | 0.2395 | 8,557,770 | +0.00(+0.00%) |
Mar 22, 2017 | 0.2452 | 0.2509 | 0.2395 | 0.2395 | 1,480,149 | -0.01(-2.33%) |
Mar 21, 2017 | 0.2509 | 0.2509 | 0.2395 | 0.2452 | 1,432,147 | +0.00(+0.00%) |
Mar 20, 2017 | 0.2452 | 0.2509 | 0.2452 | 0.2452 | 1,608,697 | +0.00(+0.00%) |
Mar 17, 2017 | 0.2509 | 0.2623 | 0.2452 | 0.2452 | 2,502,273 | -0.01(-4.44%) |
Mar 16, 2017 | 0.2566 | 0.2566 | 0.2509 | 0.2566 | 1,430,533 | +0.01(+2.27%) |
Mar 15, 2017 | 0.2509 | 0.2566 | 0.2509 | 0.2509 | 680,650 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2509 | 0.2566 | 0.2509 | 0.2509 | 1,169,692 | +0.00(+0.00%) |
Mar 13, 2017 | 0.2509 | 0.2566 | 0.2509 | 0.2509 | 1,344,647 | +0.00(+0.00%) |
Mar 10, 2017 | 0.2509 | 0.2566 | 0.2509 | 0.2509 | 1,053,175 | +0.00(+0.00%) |
Mar 09, 2017 | 0.2566 | 0.2623 | 0.2509 | 0.2509 | 1,205,120 | -0.01(-2.22%) |
Mar 08, 2017 | 0.2566 | 0.2623 | 0.2509 | 0.2566 | 842,468 | +0.00(+0.00%) |
Mar 07, 2017 | 0.2509 | 0.2623 | 0.2509 | 0.2566 | 1,165,378 | +0.01(+2.27%) |
Mar 06, 2017 | 0.2509 | 0.2566 | 0.2452 | 0.2509 | 1,266,575 | -0.00(-1.79%) |
Mar 03, 2017 | 0.2509 | 0.2566 | 0.2509 | 0.2554 | 1,469,126 | +0.00(+1.82%) |
Mar 02, 2017 | 0.2566 | 0.2651 | 0.2509 | 0.2509 | 1,693,610 | -0.01(-2.22%) |
Mar 01, 2017 | 0.2566 | 0.2623 | 0.2566 | 0.2566 | 1,575,217 | +0.00(+0.00%) |
Feb 28, 2017 | 0.2566 | 0.2623 | 0.2509 | 0.2566 | 2,215,791 | -0.01(-2.17%) |
Feb 27, 2017 | 0.2623 | 0.2680 | 0.2566 | 0.2623 | 2,181,995 | -0.01(-2.13%) |
Feb 24, 2017 | 0.2680 | 0.2794 | 0.2680 | 0.2680 | 1,281,579 | +0.00(+0.00%) |
Feb 23, 2017 | 0.2794 | 0.2794 | 0.2680 | 0.2680 | 1,380,373 | -0.01(-4.08%) |
Feb 22, 2017 | 0.2623 | 0.2794 | 0.2623 | 0.2794 | 1,852,868 | +0.01(+4.26%) |
Feb 21, 2017 | 0.2725 | 0.2737 | 0.2566 | 0.2680 | 994,992 | -0.01(-2.08%) |
Feb 17, 2017 | 0.2737 | 0.2737 | 0.2737 | 0 | +0.01(+4.35%) | |
Feb 16, 2017 | 0.2623 | 0.2680 | 0.2566 | 0.2623 | 1,064,891 | -0.01(-2.13%) |
Feb 15, 2017 | 0.2680 | 0.2680 | 0.2623 | 0.2680 | 478,607 | +0.01(+2.17%) |
Feb 14, 2017 | 0.2566 | 0.2680 | 0.2452 | 0.2623 | 3,457,778 | +0.01(+2.22%) |
Feb 13, 2017 | 0.2566 | 0.2651 | 0.2566 | 0.2566 | 2,015,984 | -0.01(-2.17%) |
Feb 10, 2017 | 0.2623 | 0.2680 | 0.2566 | 0.2623 | 1,509,798 | -0.01(-2.13%) |
Feb 09, 2017 | 0.2566 | 0.2737 | 0.2537 | 0.2680 | 1,881,885 | +0.01(+4.44%) |
Feb 08, 2017 | 0.2680 | 0.2737 | 0.2566 | 0.2566 | 2,877,728 | -0.01(-2.17%) |
Feb 07, 2017 | 0.2680 | 0.2794 | 0.2623 | 0.2623 | 3,162,430 | -0.01(-4.17%) |
Feb 06, 2017 | 0.2851 | 0.2851 | 0.2737 | 0.2737 | 3,131,536 | -0.01(-2.04%) |
Feb 03, 2017 | 0.2737 | 0.2825 | 0.2680 | 0.2794 | 1,246,555 | +0.01(+2.08%) |
Feb 02, 2017 | 0.2794 | 0.2842 | 0.2737 | 0.2737 | 1,158,169 | -0.01(-2.04%) |