Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 390,528 | +0.02(+4.76%) |
May 30, 2017 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 316,980 | +0.00(+0.00%) |
May 29, 2017 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 525,582 | +0.00(+0.00%) |
May 26, 2017 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 173,015 | +0.01(+1.61%) |
May 25, 2017 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 169,461 | +0.01(+3.33%) |
May 24, 2017 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 1,117,243 | -0.02(-6.25%) |
May 23, 2017 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 370,855 | +0.00(+0.00%) |
May 19, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
May 18, 2017 | 0.2950 | 0.3400 | 0.2950 | 0.3000 | 1,692,825 | -0.01(-3.23%) |
May 17, 2017 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 147,935 | +0.00(+0.00%) |
May 16, 2017 | 0.3250 | 0.3400 | 0.3050 | 0.3100 | 924,620 | -0.03(-7.46%) |
May 15, 2017 | 0.3300 | 0.3450 | 0.3100 | 0.3350 | 382,647 | -0.01(-1.47%) |
May 12, 2017 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 389,676 | +0.02(+6.25%) |
May 11, 2017 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 435,872 | +0.00(+0.00%) |
May 10, 2017 | 0.3000 | 0.3250 | 0.2950 | 0.3200 | 273,041 | +0.03(+8.47%) |
May 09, 2017 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 330,072 | -0.01(-1.67%) |
May 08, 2017 | 0.3000 | 0.3050 | 0.2800 | 0.3000 | 257,350 | +0.01(+3.45%) |
May 05, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 271,827 | -0.01(-3.33%) |
May 04, 2017 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 241,970 | +0.01(+1.69%) |
May 03, 2017 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 330,088 | -0.01(-1.67%) |
May 02, 2017 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 341,826 | -0.02(-4.76%) |
May 01, 2017 | 0.3050 | 0.3250 | 0.3050 | 0.3150 | 171,351 | +0.01(+3.28%) |
Apr 28, 2017 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 374,451 | -0.01(-3.17%) |
Apr 27, 2017 | 0.3150 | 0.3400 | 0.3150 | 0.3150 | 305,559 | -0.02(-4.55%) |
Apr 26, 2017 | 0.3100 | 0.3350 | 0.2900 | 0.3300 | 1,259,279 | +0.02(+6.45%) |
Apr 25, 2017 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 1,289,594 | -0.03(-8.82%) |
Apr 24, 2017 | 0.3500 | 0.3750 | 0.3400 | 0.3400 | 913,601 | -0.01(-2.86%) |
Apr 21, 2017 | 0.3750 | 0.3850 | 0.3500 | 0.3500 | 1,899,942 | -0.04(-10.26%) |
Apr 20, 2017 | 0.3950 | 0.3950 | 0.3700 | 0.3900 | 1,068,063 | -0.01(-1.27%) |
Apr 19, 2017 | 0.3850 | 0.3950 | 0.3750 | 0.3950 | 1,255,880 | +0.00(+0.00%) |
Apr 18, 2017 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 2,708,437 | +0.03(+6.76%) |
Apr 17, 2017 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | 1,753,598 | +0.05(+15.62%) |
Apr 13, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Apr 12, 2017 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 1,009,656 | -0.01(-3.13%) |
Apr 11, 2017 | 0.3300 | 0.3350 | 0.3000 | 0.3200 | 875,280 | -0.02(-5.88%) |
Apr 10, 2017 | 0.3450 | 0.3500 | 0.3200 | 0.3400 | 1,112,246 | +0.01(+1.49%) |
Apr 07, 2017 | 0.3500 | 0.3600 | 0.3250 | 0.3350 | 1,392,418 | -0.01(-4.29%) |
Apr 06, 2017 | 0.3450 | 0.3700 | 0.3400 | 0.3500 | 1,458,083 | -0.01(-2.78%) |
Apr 05, 2017 | 0.3100 | 0.3600 | 0.2950 | 0.3600 | 3,037,711 | +0.04(+14.29%) |
Apr 04, 2017 | 0.2850 | 0.3150 | 0.2700 | 0.3150 | 1,362,562 | +0.03(+12.50%) |
Apr 03, 2017 | 0.2650 | 0.2950 | 0.2550 | 0.2800 | 981,086 | +0.03(+12.00%) |
Mar 31, 2017 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 555,612 | -0.02(-5.66%) |
Mar 30, 2017 | 0.2600 | 0.2700 | 0.2500 | 0.2650 | 671,808 | -0.01(-1.85%) |
Mar 29, 2017 | 0.2700 | 0.3100 | 0.2600 | 0.2700 | 4,024,737 | +0.02(+5.88%) |
Mar 28, 2017 | 0.2250 | 0.2550 | 0.2250 | 0.2550 | 662,525 | +0.02(+10.87%) |
Mar 27, 2017 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 514,834 | -0.00(-2.13%) |
Mar 24, 2017 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 256,190 | -0.02(-6.00%) |
Mar 23, 2017 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 181,338 | +0.01(+2.04%) |
Mar 22, 2017 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 540,740 | +0.01(+2.08%) |
Mar 21, 2017 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 627,423 | -0.02(-5.88%) |
Mar 20, 2017 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 454,252 | +0.00(+0.00%) |
Mar 17, 2017 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 191,160 | +0.00(+0.00%) |
Mar 16, 2017 | 0.2600 | 0.2600 | 0.2300 | 0.2550 | 779,255 | -0.01(-1.92%) |
Mar 15, 2017 | 0.2600 | 0.2650 | 0.2400 | 0.2600 | 765,537 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2600 | 0.2750 | 0.2500 | 0.2600 | 649,885 | -0.02(-5.45%) |
Mar 13, 2017 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 534,013 | -0.01(-1.79%) |
Mar 10, 2017 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 317,200 | +0.00(+0.00%) |
Mar 09, 2017 | 0.2750 | 0.2900 | 0.2650 | 0.2800 | 577,455 | +0.01(+3.70%) |
Mar 08, 2017 | 0.2500 | 0.2850 | 0.2400 | 0.2700 | 873,151 | +0.01(+3.85%) |
Mar 07, 2017 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 1,422,146 | -0.01(-3.70%) |
Mar 06, 2017 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 1,142,976 | -0.01(-3.57%) |
Mar 03, 2017 | 0.2900 | 0.3000 | 0.2750 | 0.2800 | 796,377 | -0.01(-5.08%) |
Mar 02, 2017 | 0.3050 | 0.3300 | 0.2950 | 0.2950 | 975,664 | -0.01(-1.67%) |