Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2600 | 0.2800 | 0.2550 | 0.2750 | 1,475,854 | +0.03(+10.00%) |
Oct 30, 2017 | 0.2750 | 0.2800 | 0.2400 | 0.2500 | 1,489,566 | -0.01(-3.85%) |
Oct 27, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 396,392 | -0.01(-1.89%) |
Oct 26, 2017 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 166,782 | -0.01(-3.64%) |
Oct 25, 2017 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 292,082 | +0.01(+3.77%) |
Oct 24, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 502,552 | -0.01(-1.85%) |
Oct 23, 2017 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 1,159,502 | -0.01(-3.57%) |
Oct 20, 2017 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 271,891 | +0.01(+3.70%) |
Oct 19, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 600,600 | -0.01(-3.57%) |
Oct 18, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 785,179 | +0.00(+0.00%) |
Oct 17, 2017 | 0.3000 | 0.3100 | 0.2750 | 0.2800 | 2,177,909 | +0.00(+0.00%) |
Oct 16, 2017 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 720,675 | -0.01(-3.45%) |
Oct 13, 2017 | 0.3050 | 0.3100 | 0.2850 | 0.2900 | 1,130,779 | -0.02(-4.92%) |
Oct 12, 2017 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 810,635 | +0.02(+5.17%) |
Oct 11, 2017 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 307,797 | +0.01(+1.75%) |
Oct 10, 2017 | 0.3050 | 0.3200 | 0.2800 | 0.2850 | 448,225 | -0.02(-5.00%) |
Oct 06, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+9.09%) | |
Oct 05, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 774,837 | -0.01(-3.51%) |
Oct 04, 2017 | 0.2800 | 0.2900 | 0.2700 | 0.2850 | 716,600 | +0.01(+3.64%) |
Oct 03, 2017 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 337,650 | +0.01(+1.85%) |
Oct 02, 2017 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 258,000 | +0.01(+1.89%) |
Sep 29, 2017 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 1,116,554 | -0.01(-1.85%) |
Sep 28, 2017 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 1,289,333 | +0.01(+3.85%) |
Sep 27, 2017 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 370,650 | +0.00(+0.00%) |
Sep 26, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 292,500 | -0.01(-1.89%) |
Sep 25, 2017 | 0.2850 | 0.2900 | 0.2650 | 0.2650 | 279,100 | -0.03(-10.17%) |
Sep 22, 2017 | 0.2850 | 0.2950 | 0.2700 | 0.2950 | 696,913 | +0.01(+5.36%) |
Sep 21, 2017 | 0.2900 | 0.3150 | 0.2700 | 0.2800 | 1,254,531 | -0.05(-15.15%) |
Sep 20, 2017 | 0.2300 | 0.3300 | 0.2200 | 0.3300 | 2,377,167 | +0.09(+37.50%) |
Sep 19, 2017 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 981,193 | -0.02(-5.88%) |
Sep 18, 2017 | 0.2800 | 0.2800 | 0.2500 | 0.2550 | 1,189,253 | -0.02(-7.27%) |
Sep 15, 2017 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 540,031 | -0.01(-3.51%) |
Sep 14, 2017 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 215,755 | +0.01(+3.64%) |
Sep 13, 2017 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 370,241 | -0.02(-6.78%) |
Sep 12, 2017 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 196,776 | +0.01(+1.72%) |
Sep 11, 2017 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 154,350 | +0.00(+0.00%) |
Sep 08, 2017 | 0.2950 | 0.3100 | 0.2850 | 0.2900 | 452,469 | -0.01(-3.33%) |
Sep 07, 2017 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 634,161 | +0.01(+1.69%) |
Sep 06, 2017 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 506,559 | -0.03(-7.81%) |
Sep 05, 2017 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 333,247 | +0.01(+1.59%) |
Sep 01, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.56%) | |
Aug 31, 2017 | 0.3150 | 0.3200 | 0.2950 | 0.3200 | 1,721,950 | +0.01(+1.59%) |
Aug 30, 2017 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 976,100 | -0.02(-4.55%) |
Aug 29, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 326,828 | -0.01(-1.49%) |
Aug 28, 2017 | 0.3550 | 0.3600 | 0.3300 | 0.3350 | 556,959 | -0.01(-2.90%) |
Aug 25, 2017 | 0.3400 | 0.3550 | 0.3200 | 0.3450 | 652,518 | +0.01(+2.99%) |
Aug 24, 2017 | 0.3550 | 0.3600 | 0.3200 | 0.3350 | 1,483,498 | -0.01(-2.90%) |
Aug 23, 2017 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 956,369 | +0.01(+4.55%) |
Aug 22, 2017 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 2,398,532 | +0.02(+4.76%) |
Aug 21, 2017 | 0.3200 | 0.3200 | 0.3000 | 0.3150 | 779,298 | +0.02(+5.00%) |
Aug 18, 2017 | 0.3000 | 0.3150 | 0.2900 | 0.3000 | 922,146 | +0.02(+5.26%) |
Aug 17, 2017 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 436,191 | -0.02(-5.00%) |
Aug 16, 2017 | 0.2850 | 0.3250 | 0.2850 | 0.3000 | 1,289,040 | +0.02(+7.14%) |
Aug 15, 2017 | 0.2800 | 0.2950 | 0.2700 | 0.2800 | 1,022,290 | -0.01(-5.08%) |
Aug 14, 2017 | 0.3100 | 0.3200 | 0.2850 | 0.2950 | 1,715,817 | -0.03(-7.81%) |
Aug 11, 2017 | 0.3450 | 0.3550 | 0.3200 | 0.3200 | 1,506,312 | -0.02(-7.25%) |
Aug 10, 2017 | 0.3050 | 0.3450 | 0.3050 | 0.3450 | 1,996,328 | +0.03(+11.29%) |
Aug 09, 2017 | 0.3550 | 0.3600 | 0.3100 | 0.3100 | 3,210,372 | -0.04(-12.68%) |
Aug 08, 2017 | 0.3700 | 0.3800 | 0.3500 | 0.3550 | 1,139,354 | -0.02(-4.05%) |
Aug 04, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.03(-7.50%) | |
Aug 03, 2017 | 0.4000 | 0.4250 | 0.3800 | 0.4000 | 4,032,908 | -0.01(-2.44%) |
Aug 02, 2017 | 0.3400 | 0.4100 | 0.3300 | 0.4100 | 4,552,514 | +0.07(+18.84%) |