Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2170 | 0.2267 | 0.2167 | 0.2190 | 57,967 | -0.01(-4.78%) |
Apr 27, 2017 | 0.2230 | 0.2300 | 0.2184 | 0.2300 | 36,600 | +0.00(+1.72%) |
Apr 26, 2017 | 0.2303 | 0.2381 | 0.2261 | 0.2261 | 8,400 | -0.00(-1.70%) |
Apr 25, 2017 | 0.2180 | 0.2300 | 0.2180 | 0.2300 | 15,994 | +0.01(+4.78%) |
Apr 24, 2017 | 0.2140 | 0.2248 | 0.2140 | 0.2195 | 14,810 | -0.01(-3.43%) |
Apr 21, 2017 | 0.2300 | 0.2300 | 0.2140 | 0.2273 | 52,860 | +0.01(+4.31%) |
Apr 20, 2017 | 0.2200 | 0.2300 | 0.2179 | 0.2179 | 6,910 | -0.01(-4.43%) |
Apr 19, 2017 | 0.2289 | 0.2400 | 0.2280 | 0.2280 | 8,368 | -0.00(-0.39%) |
Apr 18, 2017 | 0.2221 | 0.2328 | 0.2201 | 0.2289 | 17,625 | -0.01(-4.62%) |
Apr 17, 2017 | 0.2300 | 0.2430 | 0.2300 | 0.2400 | 10,255 | +0.00(+0.00%) |
Apr 13, 2017 | 0.2365 | 0.2403 | 0.2365 | 0.2400 | 4,015 | +0.01(+2.13%) |
Apr 12, 2017 | 0.2350 | 0.2415 | 0.2350 | 0.2350 | 35,800 | -0.00(-0.42%) |
Apr 11, 2017 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 13,034 | +0.01(+2.52%) |
Apr 10, 2017 | 0.2389 | 0.2389 | 0.2301 | 0.2302 | 24,442 | -0.01(-3.96%) |
Apr 07, 2017 | 0.2397 | 0.2397 | 0.2397 | 0.2397 | 583 | +0.00(+0.00%) |
Apr 06, 2017 | 0.2200 | 0.2397 | 0.1960 | 0.2397 | 45,066 | +0.01(+4.22%) |
Apr 05, 2017 | 0.2400 | 0.2400 | 0.2289 | 0.2300 | 51,150 | -0.00(-2.13%) |
Apr 04, 2017 | 0.2310 | 0.2350 | 0.2280 | 0.2350 | 76,795 | +0.01(+2.35%) |
Apr 03, 2017 | 0.2500 | 0.2500 | 0.2295 | 0.2296 | 30,400 | -0.01(-4.33%) |
Mar 31, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,002 | +0.00(+0.63%) |
Mar 30, 2017 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | 3,016 | -0.00(-0.63%) |
Mar 29, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 | -0.00(-0.80%) |
Mar 28, 2017 | 0.2343 | 0.2559 | 0.2310 | 0.2419 | 48,980 | -0.01(-3.22%) |
Mar 27, 2017 | 0.2330 | 0.2500 | 0.2290 | 0.2500 | 18,200 | +0.01(+4.17%) |
Mar 24, 2017 | 0.2400 | 0.2400 | 0.2393 | 0.2400 | 12,308 | +0.01(+3.00%) |
Mar 23, 2017 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 1,661 | -0.00(-1.15%) |
Mar 22, 2017 | 0.2384 | 0.2499 | 0.2357 | 0.2357 | 11,900 | -0.00(-0.80%) |
Mar 21, 2017 | 0.2625 | 0.2664 | 0.2376 | 0.2376 | 56,499 | -0.03(-12.00%) |
Mar 20, 2017 | 0.2707 | 0.2707 | 0.2700 | 0.2700 | 7,050 | -0.00(-1.78%) |
Mar 17, 2017 | 0.2598 | 0.2749 | 0.2598 | 0.2749 | 3,600 | +0.02(+8.70%) |
Mar 16, 2017 | 0.2600 | 0.2700 | 0.2529 | 0.2529 | 12,500 | -0.01(-4.64%) |
Mar 15, 2017 | 0.2577 | 0.2686 | 0.2501 | 0.2652 | 46,623 | +0.01(+2.00%) |
Mar 14, 2017 | 0.2581 | 0.2644 | 0.2483 | 0.2600 | 11,452 | +0.00(+0.35%) |
Mar 13, 2017 | 0.2700 | 0.2700 | 0.2581 | 0.2591 | 5,295 | -0.01(-4.04%) |
Mar 10, 2017 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 10,580 | +0.02(+7.96%) |
Mar 09, 2017 | 0.2939 | 0.2939 | 0.2501 | 0.2501 | 11,275 | -0.01(-5.09%) |
Mar 08, 2017 | 0.2700 | 0.2700 | 0.2594 | 0.2635 | 17,624 | -0.03(-9.88%) |
Mar 07, 2017 | 0.2799 | 0.2985 | 0.2799 | 0.2924 | 118,516 | +0.02(+8.30%) |
Mar 06, 2017 | 0.2578 | 0.2778 | 0.2578 | 0.2700 | 64,650 | +0.01(+4.73%) |
Mar 03, 2017 | 0.2578 | 0.2578 | 0.2431 | 0.2578 | 8,710 | +0.01(+5.86%) |
Mar 02, 2017 | 0.2500 | 0.2600 | 0.2399 | 0.2435 | 21,158 | +0.00(+1.47%) |
Mar 01, 2017 | 0.2360 | 0.2451 | 0.2360 | 0.2400 | 24,100 | +0.00(+1.69%) |
Feb 28, 2017 | 0.2290 | 0.2360 | 0.2290 | 0.2360 | 4,900 | -0.00(-0.04%) |
Feb 27, 2017 | 0.2602 | 0.2602 | 0.2360 | 0.2361 | 5,250 | -0.01(-3.12%) |
Feb 24, 2017 | 0.2500 | 0.2634 | 0.2419 | 0.2437 | 66,110 | -0.00(-1.02%) |
Feb 23, 2017 | 0.2650 | 0.2690 | 0.2462 | 0.2462 | 80,246 | +0.00(+1.28%) |
Feb 22, 2017 | 0.2600 | 0.2600 | 0.2411 | 0.2431 | 45,000 | -0.02(-7.43%) |
Feb 21, 2017 | 0.2400 | 0.2626 | 0.2337 | 0.2626 | 153,948 | +0.02(+8.51%) |
Feb 17, 2017 | 0.2420 | 0.2420 | 0.2420 | 0 | -0.01(-2.42%) | |
Feb 16, 2017 | 0.2430 | 0.2562 | 0.2331 | 0.2480 | 95,025 | -0.00(-0.80%) |
Feb 15, 2017 | 0.2690 | 0.2690 | 0.2500 | 0.2500 | 27,300 | -0.02(-7.06%) |
Feb 14, 2017 | 0.2530 | 0.2690 | 0.2530 | 0.2690 | 37,229 | +0.02(+7.60%) |
Feb 13, 2017 | 0.2539 | 0.2600 | 0.2500 | 0.2500 | 24,890 | -0.00(-0.08%) |
Feb 10, 2017 | 0.2590 | 0.2690 | 0.2502 | 0.2502 | 10,264 | +0.00(+0.08%) |
Feb 09, 2017 | 0.2510 | 0.2636 | 0.2500 | 0.2500 | 35,400 | +0.01(+2.80%) |
Feb 08, 2017 | 0.2440 | 0.2496 | 0.2393 | 0.2432 | 19,339 | +0.00(+1.24%) |
Feb 07, 2017 | 0.2550 | 0.2650 | 0.2402 | 0.2402 | 48,650 | -0.02(-7.62%) |
Feb 06, 2017 | 0.2535 | 0.2618 | 0.2535 | 0.2600 | 22,903 | +0.00(+0.00%) |
Feb 03, 2017 | 0.2600 | 0.2695 | 0.2490 | 0.2600 | 31,750 | -0.00(-1.39%) |
Feb 02, 2017 | 0.2640 | 0.2695 | 0.2635 | 0.2637 | 29,020 | +0.01(+5.46%) |