Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2950 | 0.3000 | 0.2829 | 0.2900 | 298,500 | +0.00(+0.83%) |
May 30, 2017 | 0.2900 | 0.3169 | 0.2876 | 0.2876 | 661,455 | -0.00(-0.83%) |
May 26, 2017 | 0.2930 | 0.2955 | 0.2717 | 0.2900 | 250,919 | +0.00(+0.45%) |
May 25, 2017 | 0.3130 | 0.3130 | 0.2800 | 0.2887 | 159,054 | -0.01(-4.44%) |
May 24, 2017 | 0.3350 | 0.3350 | 0.3021 | 0.3021 | 129,227 | -0.03(-10.12%) |
May 23, 2017 | 0.3420 | 0.3430 | 0.3266 | 0.3361 | 75,132 | +0.01(+1.85%) |
May 22, 2017 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 22,934 | +0.00(+0.76%) |
May 19, 2017 | 0.3316 | 0.3316 | 0.3218 | 0.3275 | 137,960 | -0.00(-0.61%) |
May 18, 2017 | 0.3375 | 0.3400 | 0.3203 | 0.3295 | 239,989 | -0.01(-2.37%) |
May 17, 2017 | 0.3390 | 0.3418 | 0.3375 | 0.3375 | 51,279 | -0.00(-0.74%) |
May 16, 2017 | 0.3470 | 0.3470 | 0.3331 | 0.3400 | 240,623 | -0.01(-3.87%) |
May 15, 2017 | 0.3600 | 0.3600 | 0.3466 | 0.3537 | 245,197 | +0.00(+1.06%) |
May 12, 2017 | 0.3470 | 0.3538 | 0.3401 | 0.3500 | 279,690 | +0.00(+0.00%) |
May 11, 2017 | 0.3500 | 0.3563 | 0.3449 | 0.3500 | 826,826 | +0.00(+0.02%) |
May 10, 2017 | 0.3417 | 0.3500 | 0.3377 | 0.3499 | 396,791 | +0.01(+1.99%) |
May 09, 2017 | 0.3500 | 0.3534 | 0.3400 | 0.3431 | 158,034 | +0.00(+0.38%) |
May 08, 2017 | 0.3500 | 0.3549 | 0.3350 | 0.3418 | 379,056 | +0.01(+2.00%) |
May 05, 2017 | 0.3373 | 0.3400 | 0.3306 | 0.3351 | 256,119 | +0.02(+7.61%) |
May 04, 2017 | 0.3200 | 0.3200 | 0.3100 | 0.3114 | 215,430 | -0.01(-2.72%) |
May 03, 2017 | 0.3188 | 0.3270 | 0.3112 | 0.3201 | 115,900 | -0.00(-1.17%) |
May 02, 2017 | 0.3290 | 0.3328 | 0.3130 | 0.3239 | 359,627 | -0.00(-0.64%) |
May 01, 2017 | 0.3000 | 0.3341 | 0.2956 | 0.3260 | 437,925 | +0.03(+9.47%) |
Apr 28, 2017 | 0.2947 | 0.3023 | 0.2870 | 0.2978 | 170,577 | +0.01(+2.02%) |
Apr 27, 2017 | 0.2810 | 0.2936 | 0.2751 | 0.2919 | 174,879 | +0.01(+4.25%) |
Apr 26, 2017 | 0.2790 | 0.2852 | 0.2751 | 0.2800 | 319,972 | -0.01(-3.45%) |
Apr 25, 2017 | 0.2900 | 0.2924 | 0.2847 | 0.2900 | 72,435 | +0.00(+0.03%) |
Apr 24, 2017 | 0.2860 | 0.2957 | 0.2860 | 0.2899 | 213,303 | -0.01(-1.93%) |
Apr 21, 2017 | 0.2950 | 0.2956 | 0.2770 | 0.2956 | 60,720 | +0.00(+0.20%) |
Apr 20, 2017 | 0.2900 | 0.2990 | 0.2755 | 0.2950 | 256,043 | +0.01(+2.08%) |
Apr 19, 2017 | 0.2900 | 0.2960 | 0.2755 | 0.2890 | 195,400 | -0.01(-4.05%) |
Apr 18, 2017 | 0.3079 | 0.3079 | 0.2819 | 0.3012 | 103,500 | +0.00(+1.07%) |
Apr 17, 2017 | 0.2992 | 0.2992 | 0.2838 | 0.2980 | 111,969 | +0.01(+3.87%) |
Apr 13, 2017 | 0.2650 | 0.3000 | 0.2600 | 0.2869 | 429,777 | +0.03(+11.03%) |
Apr 12, 2017 | 0.2844 | 0.2900 | 0.2410 | 0.2584 | 2,194,636 | -0.04(-12.85%) |
Apr 11, 2017 | 0.3200 | 0.3200 | 0.2880 | 0.2965 | 392,436 | -0.01(-4.66%) |
Apr 10, 2017 | 0.3200 | 0.3247 | 0.3095 | 0.3110 | 395,036 | -0.01(-2.51%) |
Apr 07, 2017 | 0.3204 | 0.3303 | 0.3146 | 0.3190 | 122,579 | -0.01(-3.45%) |
Apr 06, 2017 | 0.3333 | 0.3357 | 0.3161 | 0.3304 | 152,527 | +0.00(+0.03%) |
Apr 05, 2017 | 0.3489 | 0.3520 | 0.3179 | 0.3303 | 399,609 | -0.01(-4.09%) |
Apr 04, 2017 | 0.3400 | 0.3499 | 0.3325 | 0.3444 | 400,143 | +0.00(+1.29%) |
Apr 03, 2017 | 0.3255 | 0.3400 | 0.3130 | 0.3400 | 313,399 | +0.02(+5.56%) |
Mar 31, 2017 | 0.3037 | 0.3280 | 0.3001 | 0.3221 | 685,784 | +0.02(+7.37%) |
Mar 30, 2017 | 0.3060 | 0.3109 | 0.2919 | 0.3000 | 365,599 | +0.00(+0.33%) |
Mar 29, 2017 | 0.2940 | 0.3012 | 0.2931 | 0.2990 | 197,062 | +0.01(+1.70%) |
Mar 28, 2017 | 0.2940 | 0.3000 | 0.2898 | 0.2940 | 221,492 | -0.00(-0.07%) |
Mar 27, 2017 | 0.3020 | 0.3079 | 0.2900 | 0.2942 | 314,948 | -0.01(-1.74%) |
Mar 24, 2017 | 0.3034 | 0.3100 | 0.2900 | 0.2994 | 255,665 | +0.02(+6.28%) |
Mar 23, 2017 | 0.2868 | 0.3050 | 0.2817 | 0.2817 | 420,197 | +0.00(+0.61%) |
Mar 22, 2017 | 0.2973 | 0.3264 | 0.2800 | 0.2800 | 882,745 | -0.02(-5.92%) |
Mar 21, 2017 | 0.3440 | 0.3510 | 0.2850 | 0.2976 | 1,342,210 | -0.04(-12.46%) |
Mar 20, 2017 | 0.3104 | 0.3648 | 0.2974 | 0.3400 | 1,213,469 | +0.07(+26.54%) |
Mar 17, 2017 | 0.2347 | 0.2789 | 0.2231 | 0.2687 | 992,936 | +0.03(+13.23%) |
Mar 16, 2017 | 0.2201 | 0.2373 | 0.2197 | 0.2373 | 1,440,041 | +0.03(+11.88%) |
Mar 15, 2017 | 0.1950 | 0.2200 | 0.1850 | 0.2121 | 1,161,700 | +0.01(+3.46%) |
Mar 14, 2017 | 0.2200 | 0.2238 | 0.1984 | 0.2050 | 401,020 | -0.02(-6.82%) |
Mar 13, 2017 | 0.2100 | 0.2200 | 0.1950 | 0.2200 | 535,147 | +0.02(+10.00%) |
Mar 10, 2017 | 0.1840 | 0.2008 | 0.1780 | 0.2000 | 759,214 | +0.02(+12.42%) |
Mar 09, 2017 | 0.1810 | 0.1810 | 0.1750 | 0.1779 | 633,514 | -0.01(-3.21%) |
Mar 08, 2017 | 0.1720 | 0.1838 | 0.1700 | 0.1838 | 470,700 | +0.01(+5.25%) |
Mar 07, 2017 | 0.1740 | 0.1800 | 0.1700 | 0.1746 | 180,548 | -0.00(-0.21%) |
Mar 06, 2017 | 0.1731 | 0.1800 | 0.1708 | 0.1750 | 338,530 | -0.01(-3.58%) |
Mar 03, 2017 | 0.1800 | 0.1850 | 0.1756 | 0.1815 | 214,000 | -0.00(-0.17%) |
Mar 02, 2017 | 0.1738 | 0.1893 | 0.1697 | 0.1818 | 1,340,214 | +0.01(+3.89%) |