Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2520 | 0.2649 | 0.2520 | 0.2599 | 55,134 | +0.01(+2.36%) |
Apr 27, 2017 | 0.2580 | 0.2600 | 0.2510 | 0.2539 | 102,704 | -0.00(-1.59%) |
Apr 26, 2017 | 0.2700 | 0.2700 | 0.2500 | 0.2580 | 141,606 | -0.01(-3.91%) |
Apr 25, 2017 | 0.2900 | 0.2900 | 0.2500 | 0.2685 | 78,731 | -0.02(-6.58%) |
Apr 24, 2017 | 0.2699 | 0.2899 | 0.2624 | 0.2874 | 86,659 | +0.02(+8.46%) |
Apr 21, 2017 | 0.2800 | 0.2800 | 0.2502 | 0.2650 | 105,679 | -0.02(-5.36%) |
Apr 20, 2017 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 135,149 | -0.00(-1.75%) |
Apr 19, 2017 | 0.2999 | 0.2999 | 0.2810 | 0.2850 | 84,439 | -0.02(-5.00%) |
Apr 18, 2017 | 0.3100 | 0.3100 | 0.2835 | 0.3000 | 43,894 | -0.01(-3.23%) |
Apr 17, 2017 | 0.2915 | 0.3100 | 0.2900 | 0.3100 | 245,919 | +0.02(+6.90%) |
Apr 13, 2017 | 0.2899 | 0.3000 | 0.2800 | 0.2900 | 187,925 | +0.00(+0.03%) |
Apr 12, 2017 | 0.2930 | 0.2930 | 0.2700 | 0.2899 | 233,528 | -0.01(-1.73%) |
Apr 11, 2017 | 0.2975 | 0.2990 | 0.2701 | 0.2950 | 57,600 | -0.02(-6.35%) |
Apr 10, 2017 | 0.3000 | 0.3150 | 0.2501 | 0.3150 | 181,762 | +0.02(+5.00%) |
Apr 07, 2017 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 89,018 | -0.01(-3.19%) |
Apr 06, 2017 | 0.2700 | 0.3100 | 0.2700 | 0.3099 | 132,065 | +0.04(+14.78%) |
Apr 05, 2017 | 0.2800 | 0.2840 | 0.2681 | 0.2700 | 243,155 | -0.00(-1.03%) |
Apr 04, 2017 | 0.2900 | 0.2900 | 0.2700 | 0.2728 | 80,288 | -0.01(-2.57%) |
Apr 03, 2017 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 168,612 | -0.03(-9.65%) |
Mar 31, 2017 | 0.3000 | 0.3200 | 0.2900 | 0.3099 | 240,358 | +0.01(+3.30%) |
Mar 30, 2017 | 0.2800 | 0.3300 | 0.2500 | 0.3000 | 170,818 | +0.03(+11.11%) |
Mar 29, 2017 | 0.2500 | 0.3000 | 0.2400 | 0.2700 | 110,033 | +0.02(+8.00%) |
Mar 28, 2017 | 0.2850 | 0.2850 | 0.2400 | 0.2500 | 512,326 | -0.03(-11.97%) |
Mar 27, 2017 | 0.3000 | 0.3000 | 0.2720 | 0.2840 | 63,488 | -0.02(-5.33%) |
Mar 24, 2017 | 0.2826 | 0.3000 | 0.2800 | 0.3000 | 277,596 | +0.02(+5.26%) |
Mar 23, 2017 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 34,184 | -0.01(-4.36%) |
Mar 22, 2017 | 0.3000 | 0.3300 | 0.2900 | 0.2980 | 137,315 | -0.02(-7.14%) |
Mar 21, 2017 | 0.3400 | 0.3400 | 0.3001 | 0.3209 | 98,304 | -0.01(-2.76%) |
Mar 20, 2017 | 0.3100 | 0.3500 | 0.3001 | 0.3300 | 278,298 | +0.05(+16.61%) |
Mar 17, 2017 | 0.2899 | 0.3000 | 0.2701 | 0.2830 | 104,475 | -0.01(-2.41%) |
Mar 16, 2017 | 0.2850 | 0.2900 | 0.2650 | 0.2900 | 136,784 | +0.01(+3.57%) |
Mar 15, 2017 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 194,294 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 101,677 | -0.00(-1.75%) |
Mar 13, 2017 | 0.2900 | 0.3200 | 0.2740 | 0.2850 | 271,133 | -0.01(-1.72%) |
Mar 10, 2017 | 0.2950 | 0.2950 | 0.2810 | 0.2900 | 397,349 | -0.00(-1.56%) |
Mar 09, 2017 | 0.3200 | 0.3200 | 0.2850 | 0.2946 | 401,985 | -0.03(-7.94%) |
Mar 08, 2017 | 0.3300 | 0.3790 | 0.3100 | 0.3200 | 312,001 | +0.01(+3.23%) |
Mar 07, 2017 | 0.3300 | 0.3396 | 0.3100 | 0.3100 | 309,269 | -0.02(-6.06%) |
Mar 06, 2017 | 0.3150 | 0.3500 | 0.3100 | 0.3300 | 341,187 | -0.00(-0.00%) |
Mar 03, 2017 | 0.3699 | 0.3699 | 0.3120 | 0.3300 | 447,817 | -0.01(-2.94%) |
Mar 02, 2017 | 0.3520 | 0.3849 | 0.3200 | 0.3400 | 424,871 | -0.01(-3.41%) |
Mar 01, 2017 | 0.3900 | 0.3900 | 0.3520 | 0.3520 | 151,862 | -0.02(-6.11%) |
Feb 28, 2017 | 0.3900 | 0.4000 | 0.3500 | 0.3749 | 592,024 | -0.02(-3.87%) |
Feb 27, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 260,873 | -0.02(-4.88%) |
Feb 24, 2017 | 0.4300 | 0.4300 | 0.3500 | 0.4100 | 306,506 | +0.00(+0.99%) |
Feb 23, 2017 | 0.4500 | 0.4500 | 0.4010 | 0.4060 | 376,096 | -0.02(-4.47%) |
Feb 22, 2017 | 0.4425 | 0.4800 | 0.3900 | 0.4250 | 1,009,456 | -0.03(-5.56%) |
Feb 21, 2017 | 0.3850 | 0.4550 | 0.3847 | 0.4500 | 1,035,787 | +0.07(+18.57%) |
Feb 17, 2017 | 0.3795 | 0.3795 | 0.3795 | 0 | -0.01(-2.69%) | |
Feb 16, 2017 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 123,456 | +0.00(+0.00%) |
Feb 15, 2017 | 0.3999 | 0.3999 | 0.3800 | 0.3900 | 46,174 | -0.01(-2.43%) |
Feb 14, 2017 | 0.4350 | 0.4350 | 0.3800 | 0.3997 | 151,487 | -0.01(-2.03%) |
Feb 13, 2017 | 0.3900 | 0.4355 | 0.3800 | 0.4080 | 165,793 | +0.01(+2.00%) |
Feb 10, 2017 | 0.3860 | 0.4000 | 0.3800 | 0.4000 | 133,571 | +0.03(+6.67%) |
Feb 09, 2017 | 0.4220 | 0.4220 | 0.3550 | 0.3750 | 337,853 | -0.03(-8.54%) |
Feb 08, 2017 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 149,010 | -0.05(-10.87%) |
Feb 07, 2017 | 0.4550 | 0.4750 | 0.4400 | 0.4600 | 254,951 | +0.01(+1.10%) |
Feb 06, 2017 | 0.4500 | 0.5000 | 0.4300 | 0.4550 | 338,886 | +0.04(+8.33%) |
Feb 03, 2017 | 0.4201 | 0.4800 | 0.4000 | 0.4200 | 808,526 | +0.00(+0.24%) |
Feb 02, 2017 | 0.3620 | 0.4200 | 0.3559 | 0.4190 | 607,122 | +0.06(+17.76%) |