Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2793 | 0.2793 | 0.2793 | 0 | +0.01(+3.52%) | |
Oct 30, 2017 | 0.2700 | 0.2785 | 0.2620 | 0.2698 | 74,500 | +0.01(+3.25%) |
Oct 27, 2017 | 0.2613 | 0.2613 | 0.2613 | 0.2613 | 10,000 | +0.01(+3.36%) |
Oct 26, 2017 | 0.2616 | 0.2616 | 0.2495 | 0.2528 | 23,612 | +0.00(+1.20%) |
Oct 25, 2017 | 0.2642 | 0.2642 | 0.2498 | 0.2498 | 21,400 | -0.01(-3.92%) |
Oct 24, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.03(-9.44%) |
Oct 20, 2017 | 0.2871 | 0.2871 | 0.2871 | 0 | +0.02(+5.94%) | |
Oct 19, 2017 | 0.2896 | 0.2896 | 0.2710 | 0.2710 | 5,623 | -0.01(-4.17%) |
Oct 18, 2017 | 0.2714 | 0.2828 | 0.2710 | 0.2828 | 12,100 | +0.01(+4.74%) |
Oct 17, 2017 | 0.2715 | 0.2715 | 0.2700 | 0.2700 | 1,450 | -0.00(-0.52%) |
Oct 16, 2017 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 400 | -0.00(-1.67%) |
Oct 13, 2017 | 0.2751 | 0.2760 | 0.2751 | 0.2760 | 5,500 | -0.01(-4.37%) |
Oct 12, 2017 | 0.2925 | 0.2925 | 0.2825 | 0.2886 | 32,448 | -0.00(-0.82%) |
Oct 10, 2017 | 0.2910 | 0.2910 | 0.2910 | 0 | +0.00(+1.04%) | |
Oct 06, 2017 | 0.2880 | 0.2880 | 0.2880 | 0 | +0.02(+7.06%) | |
Oct 05, 2017 | 0.2850 | 0.2852 | 0.2690 | 0.2690 | 200,400 | -0.02(-6.04%) |
Oct 04, 2017 | 0.2865 | 0.2865 | 0.2863 | 0.2863 | 240 | +0.01(+1.89%) |
Oct 03, 2017 | 0.2796 | 0.2810 | 0.2796 | 0.2810 | 3,888 | +0.01(+4.73%) |
Oct 02, 2017 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 500 | +0.00(+0.68%) |
Sep 29, 2017 | 0.2665 | 0.2665 | 0.2665 | 0.2665 | 182 | -0.01(-4.79%) |
Sep 28, 2017 | 0.2564 | 0.2799 | 0.2524 | 0.2799 | 21,888 | +0.03(+11.96%) |
Sep 27, 2017 | 0.2688 | 0.2688 | 0.2500 | 0.2500 | 92,168 | -0.03(-10.71%) |
Sep 26, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 150 | +0.01(+3.67%) |
Sep 25, 2017 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 3,000 | +0.00(+1.47%) |
Sep 22, 2017 | 0.2802 | 0.2802 | 0.2662 | 0.2662 | 55,515 | -0.02(-6.17%) |
Sep 21, 2017 | 0.2930 | 0.2930 | 0.2795 | 0.2837 | 17,000 | -0.02(-5.12%) |
Sep 20, 2017 | 0.3060 | 0.3060 | 0.2990 | 0.2990 | 14,500 | -0.01(-3.52%) |
Sep 19, 2017 | 0.2930 | 0.3099 | 0.2930 | 0.3099 | 1,400 | +0.00(+1.37%) |
Sep 15, 2017 | 0.3057 | 0.3057 | 0.3057 | 0 | -0.01(-3.56%) | |
Sep 14, 2017 | 0.3160 | 0.3170 | 0.3160 | 0.3170 | 16,882 | +0.01(+1.77%) |
Sep 13, 2017 | 0.3100 | 0.3163 | 0.3031 | 0.3115 | 13,800 | -0.01(-2.66%) |
Sep 12, 2017 | 0.3188 | 0.3200 | 0.3188 | 0.3200 | 14,000 | +0.02(+5.72%) |
Sep 11, 2017 | 0.3106 | 0.3106 | 0.3027 | 0.3027 | 8,300 | -0.00(-1.56%) |
Sep 08, 2017 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 15,000 | -0.00(-0.45%) |
Sep 07, 2017 | 0.3089 | 0.3089 | 0.3089 | 0.3089 | 15,000 | +0.00(+1.25%) |
Sep 06, 2017 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 500 | +0.00(+0.36%) |
Sep 05, 2017 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 480 | +0.00(+0.90%) |
Sep 01, 2017 | 0.2890 | 0.3040 | 0.2890 | 0.3013 | 12,150 | -0.01(-2.81%) |
Aug 31, 2017 | 0.2883 | 0.3100 | 0.2883 | 0.3100 | 7,400 | +0.02(+5.08%) |
Aug 30, 2017 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 | -0.00(-0.67%) |
Aug 29, 2017 | 0.3141 | 0.3141 | 0.2869 | 0.2970 | 48,670 | -0.02(-6.46%) |
Aug 28, 2017 | 0.2969 | 0.3175 | 0.2969 | 0.3175 | 19,953 | +0.02(+6.37%) |
Aug 25, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.2985 | 26,500 | +0.01(+3.14%) |
Aug 24, 2017 | 0.2910 | 0.2910 | 0.2894 | 0.2894 | 48,463 | +0.00(+0.21%) |
Aug 23, 2017 | 0.2950 | 0.2950 | 0.2850 | 0.2888 | 55,881 | -0.00(-1.33%) |
Aug 22, 2017 | 0.2909 | 0.2966 | 0.2909 | 0.2927 | 6,800 | +0.00(+0.72%) |
Aug 21, 2017 | 0.2982 | 0.3000 | 0.2891 | 0.2906 | 20,599 | -0.01(-2.81%) |
Aug 18, 2017 | 0.3000 | 0.3000 | 0.2990 | 0.2990 | 11,000 | +0.01(+3.10%) |
Aug 17, 2017 | 0.2916 | 0.2916 | 0.2900 | 0.2900 | 22,200 | -0.00(-0.79%) |
Aug 16, 2017 | 0.2890 | 0.2923 | 0.2780 | 0.2923 | 7,000 | +0.00(+1.39%) |
Aug 15, 2017 | 0.2940 | 0.3000 | 0.2822 | 0.2883 | 32,113 | -0.01(-2.27%) |
Aug 14, 2017 | 0.3000 | 0.3000 | 0.2830 | 0.2950 | 55,250 | -0.00(-0.94%) |
Aug 11, 2017 | 0.2954 | 0.3010 | 0.2895 | 0.2978 | 29,722 | +0.00(+0.40%) |
Aug 10, 2017 | 0.2969 | 0.2969 | 0.2966 | 0.2966 | 63,333 | +0.01(+1.92%) |
Aug 09, 2017 | 0.2950 | 0.2990 | 0.2871 | 0.2910 | 18,577 | +0.01(+3.19%) |
Aug 08, 2017 | 0.2998 | 0.3008 | 0.2820 | 0.2820 | 34,286 | +0.02(+8.46%) |
Aug 07, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 5,000 | -0.04(-12.96%) |
Aug 04, 2017 | 0.3004 | 0.3020 | 0.2900 | 0.2987 | 18,000 | -0.00(-0.37%) |
Aug 03, 2017 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | 3,000 | -0.00(-0.20%) |
Aug 02, 2017 | 0.3004 | 0.3034 | 0.3004 | 0.3004 | 18,999 | -0.00(-0.96%) |