Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2272 | 0.2272 | 0.2179 | 0.2263 | 64,095 | +0.00(+1.57%) |
Apr 27, 2017 | 0.2240 | 0.2249 | 0.2228 | 0.2228 | 10,500 | +0.00(+1.09%) |
Apr 26, 2017 | 0.2229 | 0.2250 | 0.2204 | 0.2204 | 19,000 | -0.00(-1.12%) |
Apr 25, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2229 | 42,198 | -0.01(-4.54%) |
Apr 21, 2017 | 0.2335 | 0.2335 | 0.2335 | 0 | +0.01(+2.59%) | |
Apr 20, 2017 | 0.2250 | 0.2276 | 0.2250 | 0.2276 | 19,100 | +0.01(+3.45%) |
Apr 19, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,125 | -0.01(-3.21%) |
Apr 18, 2017 | 0.2287 | 0.2343 | 0.2273 | 0.2273 | 19,300 | -0.00(-1.17%) |
Apr 17, 2017 | 0.2300 | 0.2320 | 0.2270 | 0.2300 | 32,950 | +0.01(+4.55%) |
Apr 13, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 14,000 | -0.01(-4.35%) |
Apr 12, 2017 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 31,500 | +0.01(+4.55%) |
Apr 11, 2017 | 0.2264 | 0.2300 | 0.2200 | 0.2200 | 34,349 | -0.01(-4.97%) |
Apr 10, 2017 | 0.2450 | 0.2450 | 0.2315 | 0.2315 | 81,550 | -0.01(-5.47%) |
Apr 07, 2017 | 0.2363 | 0.2450 | 0.2363 | 0.2449 | 5,200 | +0.00(+2.04%) |
Apr 06, 2017 | 0.2504 | 0.2550 | 0.2360 | 0.2400 | 50,700 | -0.01(-3.50%) |
Apr 05, 2017 | 0.2423 | 0.2581 | 0.2423 | 0.2487 | 96,000 | +0.00(+0.48%) |
Apr 04, 2017 | 0.2645 | 0.2668 | 0.2475 | 0.2475 | 35,550 | +0.00(+0.90%) |
Apr 03, 2017 | 0.2438 | 0.2453 | 0.2400 | 0.2453 | 16,100 | +0.00(+0.74%) |
Mar 31, 2017 | 0.2375 | 0.2435 | 0.2375 | 0.2435 | 38,600 | -0.00(-1.30%) |
Mar 30, 2017 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 32,595 | +0.00(+0.20%) |
Mar 29, 2017 | 0.2401 | 0.2462 | 0.2401 | 0.2462 | 20,907 | +0.01(+5.71%) |
Mar 28, 2017 | 0.2430 | 0.2490 | 0.2329 | 0.2329 | 25,800 | -0.01(-4.63%) |
Mar 24, 2017 | 0.2442 | 0.2442 | 0.2442 | 0 | -0.01(-3.67%) | |
Mar 23, 2017 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 10,400 | +0.00(+1.40%) |
Mar 22, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | -0.01(-3.81%) |
Mar 21, 2017 | 0.2557 | 0.2599 | 0.2557 | 0.2599 | 36,000 | +0.01(+4.25%) |
Mar 20, 2017 | 0.2421 | 0.2493 | 0.2421 | 0.2493 | 34,000 | +0.01(+3.88%) |
Mar 17, 2017 | 0.2484 | 0.2510 | 0.2400 | 0.2400 | 4,645 | -0.00(-0.83%) |
Mar 16, 2017 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 1,134 | -0.01(-3.20%) |
Mar 15, 2017 | 0.2422 | 0.2500 | 0.2422 | 0.2500 | 5,200 | -0.00(-1.81%) |
Mar 14, 2017 | 0.2580 | 0.2580 | 0.2546 | 0.2546 | 2,175 | -0.00(-0.16%) |
Mar 13, 2017 | 0.2536 | 0.2550 | 0.2500 | 0.2550 | 1,020 | -0.01(-2.67%) |
Mar 10, 2017 | 0.2536 | 0.2620 | 0.2500 | 0.2620 | 2,194 | +0.00(+0.38%) |
Mar 08, 2017 | 0.2610 | 0.2610 | 0.2610 | 50 | -0.01(-3.33%) | |
Mar 07, 2017 | 0.2504 | 0.2700 | 0.2504 | 0.2700 | 83,440 | +0.02(+8.00%) |
Mar 06, 2017 | 0.2590 | 0.2590 | 0.2500 | 0.2500 | 12,900 | -0.01(-2.53%) |
Mar 03, 2017 | 0.2500 | 0.2565 | 0.2500 | 0.2565 | 18,574 | -0.00(-1.35%) |
Mar 02, 2017 | 0.2600 | 0.2650 | 0.2578 | 0.2600 | 40,220 | +0.00(+0.00%) |
Mar 01, 2017 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 83,910 | -0.02(-5.45%) |
Feb 28, 2017 | 0.2720 | 0.2750 | 0.2720 | 0.2750 | 10,000 | +0.00(+0.00%) |
Feb 27, 2017 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 8,521 | +0.01(+1.85%) |
Feb 24, 2017 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,450 | -0.01(-3.57%) |
Feb 23, 2017 | 0.2800 | 0.2800 | 0.2787 | 0.2800 | 9,750 | -0.00(-0.60%) |
Feb 22, 2017 | 0.2800 | 0.2817 | 0.2760 | 0.2817 | 10,000 | +0.00(+0.46%) |
Feb 21, 2017 | 0.2821 | 0.2821 | 0.2804 | 0.2804 | 5,156 | -0.01(-2.84%) |
Feb 17, 2017 | 0.2886 | 0.2886 | 0.2886 | 0 | +0.01(+3.07%) | |
Feb 16, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,687 | -0.01(-1.89%) |
Feb 15, 2017 | 0.2864 | 0.2864 | 0.2854 | 0.2854 | 1,809 | +0.01(+1.93%) |
Feb 14, 2017 | 0.2850 | 0.2880 | 0.2770 | 0.2800 | 69,850 | -0.01(-2.78%) |
Feb 13, 2017 | 0.2907 | 0.2929 | 0.2880 | 0.2880 | 6,104 | +0.00(+0.35%) |
Feb 10, 2017 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 5,580 | +0.00(+0.00%) |
Feb 09, 2017 | 0.2936 | 0.2950 | 0.2846 | 0.2870 | 28,742 | -0.01(-3.53%) |
Feb 08, 2017 | 0.2883 | 0.2975 | 0.2883 | 0.2975 | 13,500 | -0.00(-0.97%) |
Feb 07, 2017 | 0.2990 | 0.3030 | 0.2900 | 0.3004 | 40,170 | -0.00(-0.86%) |
Feb 06, 2017 | 0.3022 | 0.3050 | 0.2994 | 0.3030 | 105,100 | -0.01(-2.32%) |
Feb 03, 2017 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 10,000 | +0.00(+1.44%) |
Feb 02, 2017 | 0.3200 | 0.3200 | 0.2892 | 0.3058 | 71,573 | -0.00(-1.35%) |