Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.1900 | 0.1950 | 0.1810 | 0.1828 | 1,181,295 | -0.01(-4.09%) |
Oct 30, 2017 | 0.2000 | 0.2060 | 0.1905 | 0.1906 | 884,079 | -0.01(-7.07%) |
Oct 27, 2017 | 0.2100 | 0.2100 | 0.1956 | 0.2051 | 1,108,406 | +0.01(+4.59%) |
Oct 26, 2017 | 0.1950 | 0.2100 | 0.1806 | 0.1961 | 1,093,270 | +0.00(+0.56%) |
Oct 25, 2017 | 0.2300 | 0.2300 | 0.1950 | 0.1950 | 1,089,364 | -0.01(-4.65%) |
Oct 24, 2017 | 0.2268 | 0.2299 | 0.1950 | 0.2045 | 1,763,195 | -0.01(-5.32%) |
Oct 23, 2017 | 0.2500 | 0.2501 | 0.2015 | 0.2160 | 2,167,704 | -0.03(-11.80%) |
Oct 20, 2017 | 0.2399 | 0.2600 | 0.2200 | 0.2449 | 3,280,777 | -0.05(-15.55%) |
Oct 19, 2017 | 0.3100 | 0.3100 | 0.2849 | 0.2900 | 875,358 | +0.00(+0.00%) |
Oct 18, 2017 | 0.2810 | 0.3150 | 0.2810 | 0.2900 | 1,931,887 | +0.01(+3.02%) |
Oct 17, 2017 | 0.2800 | 0.3051 | 0.2750 | 0.2815 | 1,826,824 | +0.00(+0.00%) |
Oct 16, 2017 | 0.2900 | 0.2900 | 0.2730 | 0.2815 | 1,268,633 | -0.01(-2.43%) |
Oct 13, 2017 | 0.2850 | 0.2960 | 0.2850 | 0.2885 | 614,207 | +0.00(+0.87%) |
Oct 12, 2017 | 0.3090 | 0.3090 | 0.2860 | 0.2860 | 866,530 | -0.01(-4.09%) |
Oct 11, 2017 | 0.2989 | 0.3150 | 0.2920 | 0.2982 | 2,226,772 | +0.01(+2.12%) |
Oct 10, 2017 | 0.2900 | 0.3290 | 0.2820 | 0.2920 | 3,919,080 | +0.01(+2.46%) |
Oct 09, 2017 | 0.2850 | 0.2949 | 0.2820 | 0.2850 | 921,616 | -0.01(-3.36%) |
Oct 06, 2017 | 0.2975 | 0.3149 | 0.2860 | 0.2949 | 1,235,160 | +0.00(+0.96%) |
Oct 05, 2017 | 0.2850 | 0.2947 | 0.2800 | 0.2921 | 774,069 | +0.01(+3.77%) |
Oct 04, 2017 | 0.2900 | 0.2959 | 0.2800 | 0.2815 | 654,751 | -0.01(-2.93%) |
Oct 03, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 778,512 | -0.01(-3.33%) |
Oct 02, 2017 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 593,277 | +0.01(+4.90%) |
Sep 29, 2017 | 0.2870 | 0.3000 | 0.2860 | 0.2860 | 657,646 | +0.00(+0.18%) |
Sep 28, 2017 | 0.2970 | 0.3011 | 0.2820 | 0.2855 | 1,018,963 | -0.02(-5.78%) |
Sep 27, 2017 | 0.3030 | 1,838,067 | -0.03(-8.49%) | |||
Sep 26, 2017 | 0.2800 | 0.3490 | 0.2800 | 0.3311 | 5,778,175 | +0.05(+16.18%) |
Sep 25, 2017 | 0.2900 | 0.3100 | 0.2800 | 0.2850 | 500,337 | -0.02(-5.00%) |
Sep 22, 2017 | 0.3045 | 0.3045 | 0.2850 | 0.3000 | 340,967 | +0.01(+4.90%) |
Sep 21, 2017 | 0.3150 | 0.3150 | 0.2850 | 0.2860 | 567,557 | -0.01(-4.67%) |
Sep 20, 2017 | 0.2814 | 0.3100 | 0.2700 | 0.3000 | 1,291,215 | +0.03(+10.70%) |
Sep 19, 2017 | 0.2800 | 0.2938 | 0.2659 | 0.2710 | 964,332 | -0.01(-4.91%) |
Sep 18, 2017 | 0.3300 | 0.3300 | 0.2850 | 0.2850 | 665,978 | -0.02(-6.56%) |
Sep 15, 2017 | 0.2750 | 0.3050 | 0.2750 | 0.3050 | 542,089 | +0.02(+6.09%) |
Sep 14, 2017 | 0.3199 | 0.3199 | 0.2850 | 0.2875 | 887,727 | -0.01(-4.17%) |
Sep 13, 2017 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 1,401,064 | -0.04(-11.76%) |
Sep 12, 2017 | 0.3600 | 0.3899 | 0.3400 | 0.3400 | 2,459,414 | -0.01(-1.73%) |
Sep 11, 2017 | 0.3481 | 0.3499 | 0.3200 | 0.3460 | 353,025 | +0.01(+1.76%) |
Sep 08, 2017 | 0.3532 | 0.3572 | 0.3170 | 0.3400 | 405,423 | -0.01(-2.58%) |
Sep 07, 2017 | 0.3600 | 0.3794 | 0.3400 | 0.3490 | 653,534 | -0.01(-3.06%) |
Sep 06, 2017 | 0.3500 | 0.3699 | 0.3218 | 0.3600 | 1,333,824 | +0.03(+9.09%) |
Sep 05, 2017 | 0.3000 | 0.3400 | 0.2999 | 0.3300 | 1,050,958 | +0.02(+6.11%) |
Sep 01, 2017 | 0.3090 | 0.3120 | 0.2951 | 0.3110 | 545,456 | +0.01(+1.63%) |
Aug 31, 2017 | 0.2900 | 0.3130 | 0.2900 | 0.3060 | 833,404 | +0.02(+5.15%) |
Aug 30, 2017 | 0.2898 | 0.2910 | 0.2823 | 0.2910 | 243,465 | +0.00(+1.36%) |
Aug 29, 2017 | 0.2800 | 0.2898 | 0.2800 | 0.2871 | 333,731 | +0.01(+2.54%) |
Aug 28, 2017 | 0.2850 | 0.2971 | 0.2800 | 0.2800 | 338,225 | -0.01(-3.41%) |
Aug 25, 2017 | 0.2925 | 0.2950 | 0.2800 | 0.2899 | 328,863 | +0.00(+0.83%) |
Aug 24, 2017 | 0.2900 | 0.3000 | 0.2850 | 0.2875 | 332,813 | +0.00(+0.88%) |
Aug 23, 2017 | 0.2735 | 0.2880 | 0.2735 | 0.2850 | 355,443 | +0.00(+0.60%) |
Aug 22, 2017 | 0.2700 | 0.2900 | 0.2700 | 0.2833 | 352,066 | +0.01(+3.02%) |
Aug 21, 2017 | 0.2864 | 0.2900 | 0.2750 | 0.2750 | 630,119 | -0.02(-6.59%) |
Aug 18, 2017 | 0.2900 | 0.2945 | 0.2801 | 0.2944 | 366,719 | +0.00(+1.66%) |
Aug 17, 2017 | 0.3100 | 0.3190 | 0.2800 | 0.2896 | 1,207,978 | -0.02(-6.58%) |
Aug 16, 2017 | 0.3240 | 0.3350 | 0.2900 | 0.3100 | 1,069,447 | -0.00(-0.32%) |
Aug 15, 2017 | 0.2852 | 0.3299 | 0.2850 | 0.3110 | 1,090,559 | +0.02(+6.51%) |
Aug 14, 2017 | 0.2888 | 0.2930 | 0.2800 | 0.2920 | 398,949 | +0.02(+8.15%) |
Aug 11, 2017 | 0.2940 | 0.2940 | 0.2700 | 0.2700 | 427,733 | -0.01(-4.59%) |
Aug 10, 2017 | 0.3000 | 0.3048 | 0.2800 | 0.2830 | 781,560 | -0.02(-5.03%) |
Aug 09, 2017 | 0.2700 | 0.3000 | 0.2650 | 0.2980 | 721,696 | +0.03(+10.99%) |
Aug 08, 2017 | 0.2918 | 0.2918 | 0.2612 | 0.2685 | 2,008,279 | -0.02(-7.95%) |
Aug 07, 2017 | 0.3100 | 0.3100 | 0.2800 | 0.2917 | 888,374 | -0.01(-2.77%) |
Aug 04, 2017 | 0.3144 | 0.3144 | 0.2950 | 0.3000 | 427,034 | +0.00(+0.17%) |
Aug 03, 2017 | 0.3000 | 0.3100 | 0.2859 | 0.2995 | 529,893 | -0.00(-0.17%) |
Aug 02, 2017 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 1,268,744 | -0.03(-8.95%) |