Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 84,857 | -0.01(-3.23%) |
May 30, 2017 | 0.3000 | 0.3199 | 0.3000 | 0.3100 | 31,892 | -0.01(-3.13%) |
May 26, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 69,584 | +0.03(+9.59%) |
May 25, 2017 | 0.3000 | 0.3200 | 0.2910 | 0.2920 | 102,443 | -0.01(-2.67%) |
May 24, 2017 | 0.2999 | 0.3000 | 0.2910 | 0.3000 | 75,299 | +0.01(+3.06%) |
May 23, 2017 | 0.3000 | 0.3200 | 0.2900 | 0.2911 | 132,209 | -0.01(-2.97%) |
May 22, 2017 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 195,170 | -0.01(-4.15%) |
May 19, 2017 | 0.3240 | 0.3240 | 0.2875 | 0.3130 | 147,777 | -0.01(-3.40%) |
May 18, 2017 | 0.3245 | 0.3245 | 0.3100 | 0.3240 | 22,650 | +0.00(+1.25%) |
May 17, 2017 | 0.3150 | 0.3200 | 0.3030 | 0.3200 | 42,265 | +0.00(+0.00%) |
May 16, 2017 | 0.3450 | 0.3450 | 0.3040 | 0.3200 | 221,346 | -0.02(-5.88%) |
May 15, 2017 | 0.3330 | 0.3560 | 0.3330 | 0.3400 | 247,511 | -0.01(-2.13%) |
May 12, 2017 | 0.3550 | 0.3550 | 0.3200 | 0.3474 | 88,636 | +0.03(+8.56%) |
May 11, 2017 | 0.3400 | 0.3550 | 0.3200 | 0.3200 | 102,024 | -0.02(-7.25%) |
May 10, 2017 | 0.3294 | 0.3500 | 0.3200 | 0.3450 | 438,553 | +0.02(+4.70%) |
May 09, 2017 | 0.3039 | 0.3314 | 0.3000 | 0.3295 | 723,495 | +0.01(+4.01%) |
May 08, 2017 | 0.3200 | 0.3200 | 0.3010 | 0.3168 | 140,963 | -0.00(-1.00%) |
May 05, 2017 | 0.3389 | 0.3389 | 0.2900 | 0.3200 | 291,459 | -0.02(-5.58%) |
May 04, 2017 | 0.3100 | 0.3390 | 0.2900 | 0.3389 | 1,647,056 | +0.08(+30.35%) |
May 03, 2017 | 0.2560 | 0.2672 | 0.2550 | 0.2600 | 25,260 | +0.00(+1.56%) |
May 02, 2017 | 0.2726 | 0.2771 | 0.2540 | 0.2560 | 65,810 | -0.02(-6.09%) |
May 01, 2017 | 0.2600 | 0.2740 | 0.2550 | 0.2726 | 67,368 | +0.01(+4.89%) |
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%) |