Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.2900 | 0.3500 | 0.2601 | 0.3100 | 1,356,384 | +0.03(+12.73%) |
Nov 29, 2016 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 205,621 | +0.00(+1.81%) |
Nov 28, 2016 | 0.2700 | 0.2750 | 0.2600 | 0.2701 | 276,439 | -0.00(-1.42%) |
Nov 25, 2016 | 0.2701 | 0.2748 | 0.2600 | 0.2740 | 808,549 | +0.01(+4.62%) |
Nov 23, 2016 | 0.2619 | 0.2619 | 0.2619 | 0 | -0.04(-12.58%) | |
Nov 22, 2016 | 0.2839 | 0.3400 | 0.2500 | 0.2996 | 3,368,206 | -0.05(-15.13%) |
Nov 21, 2016 | 0.2900 | 0.3700 | 0.2700 | 0.3530 | 471,709 | +0.08(+30.31%) |
Nov 18, 2016 | 0.2900 | 0.2900 | 0.2500 | 0.2709 | 187,795 | -0.01(-3.25%) |
Nov 17, 2016 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | 320,086 | +0.04(+16.42%) |
Nov 16, 2016 | 0.2499 | 0.2597 | 0.2150 | 0.2405 | 576,253 | +0.00(+0.25%) |
Nov 15, 2016 | 0.2100 | 0.2399 | 0.1905 | 0.2399 | 431,467 | +0.04(+19.95%) |
Nov 14, 2016 | 0.2215 | 0.2599 | 0.1883 | 0.2000 | 227,103 | -0.02(-9.38%) |
Nov 11, 2016 | 0.2107 | 0.2468 | 0.2107 | 0.2207 | 111,185 | +0.01(+4.75%) |
Nov 10, 2016 | 0.2100 | 0.2200 | 0.2000 | 0.2107 | 169,032 | +0.01(+5.09%) |
Nov 09, 2016 | 0.2700 | 0.2800 | 0.1883 | 0.2005 | 422,170 | -0.07(-25.74%) |
Nov 08, 2016 | 0.2780 | 0.2850 | 0.2700 | 0.2700 | 40,908 | -0.01(-2.70%) |
Nov 07, 2016 | 0.2900 | 0.2900 | 0.2775 | 0.2775 | 134,361 | -0.00(-1.35%) |
Nov 04, 2016 | 0.3000 | 0.3100 | 0.2813 | 0.2813 | 38,365 | -0.03(-9.26%) |
Nov 03, 2016 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 98,077 | +0.02(+6.90%) |
Nov 02, 2016 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 51,053 | +0.00(+0.00%) |
Nov 01, 2016 | 0.3100 | 0.3145 | 0.2900 | 0.2900 | 94,164 | -0.02(-7.38%) |
Oct 31, 2016 | 0.2750 | 0.3349 | 0.2700 | 0.3131 | 468,206 | +0.04(+14.81%) |
Oct 28, 2016 | 0.2788 | 0.3150 | 0.2700 | 0.2727 | 156,840 | -0.00(-0.80%) |
Oct 27, 2016 | 0.2708 | 0.2785 | 0.2700 | 0.2749 | 161,021 | -0.00(-0.04%) |
Oct 26, 2016 | 0.3900 | 0.3900 | 0.2699 | 0.2750 | 523,047 | -0.01(-1.79%) |
Oct 25, 2016 | 0.2800 | 0.2900 | 0.2651 | 0.2800 | 136,739 | +0.00(+0.00%) |
Oct 24, 2016 | 0.2760 | 0.2850 | 0.2710 | 0.2800 | 133,452 | +0.00(+0.21%) |
Oct 21, 2016 | 0.2900 | 0.3100 | 0.2710 | 0.2794 | 129,169 | -0.01(-4.80%) |
Oct 20, 2016 | 0.3200 | 0.3200 | 0.2900 | 0.2935 | 220,022 | -0.03(-10.44%) |
Oct 19, 2016 | 0.3327 | 0.3400 | 0.3200 | 0.3277 | 88,071 | -0.00(-1.47%) |
Oct 18, 2016 | 0.3570 | 0.3570 | 0.3301 | 0.3326 | 35,759 | -0.01(-2.18%) |
Oct 17, 2016 | 0.3700 | 0.3700 | 0.3301 | 0.3400 | 54,728 | +0.00(+0.00%) |
Oct 14, 2016 | 0.3600 | 0.3850 | 0.3400 | 0.3400 | 194,626 | -0.01(-2.55%) |
Oct 13, 2016 | 0.3563 | 0.3849 | 0.3200 | 0.3489 | 184,155 | -0.01(-2.08%) |
Oct 12, 2016 | 0.3700 | 0.3850 | 0.3557 | 0.3563 | 100,324 | -0.02(-6.19%) |
Oct 11, 2016 | 0.3800 | 0.3998 | 0.3605 | 0.3798 | 112,685 | -0.00(-0.05%) |
Oct 10, 2016 | 0.4000 | 0.4000 | 0.3725 | 0.3800 | 207,663 | -0.03(-6.82%) |
Oct 07, 2016 | 0.4100 | 0.4300 | 0.3863 | 0.4078 | 139,283 | -0.01(-2.81%) |
Oct 06, 2016 | 0.4800 | 0.4900 | 0.4145 | 0.4196 | 169,547 | -0.01(-2.42%) |
Oct 05, 2016 | 0.4450 | 0.4700 | 0.4101 | 0.4300 | 324,444 | -0.02(-4.44%) |
Oct 04, 2016 | 0.5800 | 0.5800 | 0.4333 | 0.4500 | 297,550 | -0.11(-19.21%) |
Oct 03, 2016 | 0.5985 | 0.6000 | 0.5500 | 0.5570 | 120,121 | +0.00(+0.36%) |
Sep 30, 2016 | 0.6000 | 0.6000 | 0.5510 | 0.5550 | 148,528 | -0.07(-11.90%) |
Sep 29, 2016 | 0.6000 | 0.6400 | 0.5930 | 0.6300 | 87,302 | +0.03(+5.00%) |
Sep 28, 2016 | 0.6199 | 0.6575 | 0.5900 | 0.6000 | 184,693 | -0.02(-3.23%) |
Sep 27, 2016 | 0.6025 | 0.6600 | 0.6020 | 0.6200 | 78,076 | -0.01(-1.59%) |
Sep 26, 2016 | 0.6800 | 0.6800 | 0.6020 | 0.6300 | 194,749 | -0.08(-11.27%) |
Sep 23, 2016 | 0.6998 | 0.7200 | 0.6498 | 0.7100 | 25,567 | +0.03(+4.41%) |
Sep 22, 2016 | 0.7000 | 0.7000 | 0.6722 | 0.6800 | 33,131 | -0.02(-2.86%) |
Sep 21, 2016 | 0.7300 | 0.7300 | 0.6885 | 0.7000 | 20,771 | +0.01(+1.45%) |
Sep 20, 2016 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 32,966 | -0.01(-1.43%) |
Sep 19, 2016 | 0.7027 | 0.7600 | 0.6801 | 0.7000 | 11,528 | +0.05(+7.58%) |
Sep 16, 2016 | 0.6900 | 0.7100 | 0.6501 | 0.6507 | 67,562 | -0.04(-5.74%) |
Sep 15, 2016 | 0.7600 | 0.7600 | 0.6900 | 0.6903 | 34,009 | -0.06(-7.96%) |
Sep 14, 2016 | 0.7700 | 0.7994 | 0.7100 | 0.7500 | 128,239 | +0.08(+11.94%) |
Sep 13, 2016 | 0.7500 | 0.7500 | 0.6325 | 0.6700 | 391,409 | -0.05(-7.59%) |
Sep 12, 2016 | 0.8000 | 0.8110 | 0.7000 | 0.7250 | 147,465 | +0.01(+0.69%) |
Sep 09, 2016 | 0.7399 | 0.7402 | 0.7100 | 0.7200 | 43,321 | -0.02(-2.70%) |
Sep 08, 2016 | 0.7100 | 0.7600 | 0.7050 | 0.7400 | 62,360 | +0.00(+0.00%) |
Sep 07, 2016 | 0.7700 | 0.7999 | 0.7035 | 0.7400 | 79,581 | -0.04(-4.77%) |
Sep 06, 2016 | 0.7500 | 0.8390 | 0.7086 | 0.7771 | 261,900 | +0.04(+5.01%) |
Sep 02, 2016 | 0.7250 | 0.7400 | 0.7400 | 0.7400 | 20,400 | +0.02(+2.78%) |