Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3400 | 0.3645 | 0.3336 | 0.3645 | 162,630 | +0.03(+8.16%) |
Apr 27, 2017 | 0.3483 | 0.3483 | 0.3360 | 0.3370 | 20,350 | +0.01(+2.12%) |
Apr 26, 2017 | 0.3282 | 0.3412 | 0.3282 | 0.3300 | 19,550 | -0.01(-2.19%) |
Apr 25, 2017 | 0.3329 | 0.3374 | 0.3180 | 0.3374 | 94,015 | +0.01(+2.80%) |
Apr 24, 2017 | 0.3310 | 0.3420 | 0.3210 | 0.3282 | 71,256 | -0.00(-1.41%) |
Apr 21, 2017 | 0.3400 | 0.3434 | 0.3281 | 0.3329 | 42,682 | -0.00(-1.28%) |
Apr 20, 2017 | 0.3340 | 0.3450 | 0.3340 | 0.3372 | 22,358 | +0.00(+1.31%) |
Apr 19, 2017 | 0.3350 | 0.3545 | 0.3300 | 0.3328 | 39,785 | -0.02(-4.90%) |
Apr 18, 2017 | 0.3470 | 0.3590 | 0.3441 | 0.3500 | 270,499 | +0.01(+1.86%) |
Apr 17, 2017 | 0.3456 | 0.3456 | 0.3355 | 0.3436 | 87,000 | +0.00(+0.82%) |
Apr 13, 2017 | 0.3385 | 0.3500 | 0.3362 | 0.3408 | 432,550 | +0.01(+2.43%) |
Apr 12, 2017 | 0.3445 | 0.3490 | 0.3327 | 0.3327 | 63,500 | -0.00(-0.72%) |
Apr 11, 2017 | 0.3480 | 0.3513 | 0.3351 | 0.3351 | 50,000 | -0.01(-4.26%) |
Apr 10, 2017 | 0.3400 | 0.3502 | 0.3343 | 0.3500 | 186,250 | +0.00(+0.60%) |
Apr 07, 2017 | 0.3586 | 0.3615 | 0.3476 | 0.3479 | 48,100 | -0.01(-3.31%) |
Apr 06, 2017 | 0.3640 | 0.3680 | 0.3570 | 0.3598 | 20,000 | -0.01(-1.75%) |
Apr 05, 2017 | 0.3600 | 0.3673 | 0.3600 | 0.3662 | 27,880 | +0.01(+2.72%) |
Apr 04, 2017 | 0.3484 | 0.3681 | 0.3484 | 0.3565 | 9,800 | -0.00(-0.97%) |
Apr 03, 2017 | 0.3653 | 0.3692 | 0.3600 | 0.3600 | 34,500 | +0.01(+2.86%) |
Mar 31, 2017 | 0.3679 | 0.3679 | 0.3460 | 0.3500 | 285,130 | -0.01(-3.15%) |
Mar 30, 2017 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 13,000 | -0.02(-4.47%) |
Mar 29, 2017 | 0.3550 | 0.3783 | 0.3550 | 0.3783 | 95,632 | +0.02(+5.76%) |
Mar 28, 2017 | 0.3659 | 0.3659 | 0.3577 | 0.3577 | 9,900 | -0.01(-3.25%) |
Mar 27, 2017 | 0.3583 | 0.3697 | 0.3480 | 0.3697 | 39,640 | +0.01(+4.23%) |
Mar 24, 2017 | 0.3547 | 0.3547 | 0.3547 | 0.3547 | 5,000 | +0.00(+0.34%) |
Mar 23, 2017 | 0.3558 | 0.3595 | 0.3500 | 0.3535 | 10,500 | +0.00(+0.88%) |
Mar 22, 2017 | 0.3632 | 0.3632 | 0.3504 | 0.3504 | 12,500 | -0.02(-4.89%) |
Mar 21, 2017 | 0.3710 | 0.3777 | 0.3540 | 0.3684 | 20,731 | -0.00(-0.43%) |
Mar 20, 2017 | 0.3691 | 0.3770 | 0.3691 | 0.3700 | 63,300 | -0.01(-2.63%) |
Mar 16, 2017 | 0.3800 | 0.3800 | 0.3800 | 1 | +0.03(+7.65%) | |
Mar 15, 2017 | 0.3449 | 0.3530 | 0.3300 | 0.3530 | 29,758 | +0.01(+1.79%) |
Mar 14, 2017 | 0.3460 | 0.3541 | 0.3400 | 0.3468 | 47,764 | +0.00(+0.23%) |
Mar 13, 2017 | 0.3475 | 0.3514 | 0.3444 | 0.3460 | 25,500 | +0.01(+3.25%) |
Mar 10, 2017 | 0.3390 | 0.3480 | 0.3351 | 0.3351 | 74,322 | -0.01(-1.73%) |
Mar 09, 2017 | 0.3510 | 0.3510 | 0.3410 | 0.3410 | 34,400 | -0.01(-2.01%) |
Mar 08, 2017 | 0.3461 | 0.3480 | 0.3310 | 0.3480 | 73,016 | -0.01(-1.42%) |
Mar 07, 2017 | 0.3368 | 0.3530 | 0.3350 | 0.3530 | 15,719 | +0.00(+0.17%) |
Mar 06, 2017 | 0.3543 | 0.3543 | 0.3400 | 0.3524 | 39,900 | -0.01(-3.19%) |
Mar 03, 2017 | 0.3610 | 0.3640 | 0.3449 | 0.3640 | 24,600 | +0.01(+4.27%) |
Mar 02, 2017 | 0.3690 | 0.3690 | 0.3420 | 0.3491 | 67,573 | -0.01(-3.83%) |
Mar 01, 2017 | 0.3500 | 0.3667 | 0.3470 | 0.3630 | 234,700 | +0.01(+1.71%) |
Feb 28, 2017 | 0.3642 | 0.3690 | 0.3450 | 0.3569 | 383,550 | -0.02(-4.47%) |
Feb 27, 2017 | 0.3928 | 0.4000 | 0.3650 | 0.3736 | 80,006 | -0.02(-5.42%) |
Feb 24, 2017 | 0.4080 | 0.4087 | 0.3874 | 0.3950 | 60,240 | -0.01(-3.66%) |
Feb 23, 2017 | 0.4142 | 0.4170 | 0.3935 | 0.4100 | 57,100 | +0.00(+0.99%) |
Feb 22, 2017 | 0.4200 | 0.4200 | 0.3847 | 0.4060 | 54,163 | -0.01(-3.56%) |
Feb 21, 2017 | 0.4150 | 0.4216 | 0.4086 | 0.4210 | 36,163 | +0.00(+0.96%) |
Feb 17, 2017 | 0.4170 | 0.4170 | 0.4170 | 0 | -0.03(-6.92%) | |
Feb 16, 2017 | 0.4600 | 0.4600 | 0.4400 | 0.4480 | 342,700 | -0.01(-1.10%) |
Feb 15, 2017 | 0.4536 | 0.4606 | 0.4530 | 0.4530 | 29,400 | -0.00(-0.77%) |
Feb 14, 2017 | 0.4565 | 0.4601 | 0.4478 | 0.4565 | 51,950 | -0.00(-0.95%) |
Feb 13, 2017 | 0.4840 | 0.4840 | 0.4492 | 0.4609 | 119,081 | -0.01(-1.73%) |
Feb 10, 2017 | 0.4238 | 0.4840 | 0.4200 | 0.4690 | 450,512 | +0.05(+13.29%) |
Feb 09, 2017 | 0.4371 | 0.4372 | 0.4140 | 0.4140 | 45,823 | -0.01(-1.90%) |
Feb 08, 2017 | 0.4070 | 0.4220 | 0.3990 | 0.4220 | 101,108 | +0.02(+5.39%) |
Feb 07, 2017 | 0.3893 | 0.4133 | 0.3893 | 0.4004 | 155,393 | +0.02(+4.00%) |
Feb 06, 2017 | 0.3700 | 0.3850 | 0.3637 | 0.3850 | 66,056 | +0.02(+5.34%) |
Feb 03, 2017 | 0.3750 | 0.3763 | 0.3600 | 0.3655 | 184,305 | -0.00(-0.33%) |
Feb 02, 2017 | 0.3800 | 0.3822 | 0.3657 | 0.3667 | 191,017 | -0.01(-2.19%) |