Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 0.5400 | 0.5500 | 0.4850 | 0.5000 | 114,149 | -0.04(-7.41%) |
Mar 30, 2016 | 0.4650 | 0.5400 | 0.4600 | 0.5400 | 339,921 | +0.06(+12.50%) |
Mar 29, 2016 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 75,000 | +0.01(+3.23%) |
Mar 28, 2016 | 0.4650 | 0.5000 | 0.4650 | 0.4650 | 51,263 | -0.01(-3.12%) |
Mar 24, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.13%) | |
Mar 23, 2016 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 94,207 | -0.02(-4.08%) |
Mar 22, 2016 | 0.4650 | 0.4950 | 0.4650 | 0.4900 | 52,576 | +0.02(+5.38%) |
Mar 21, 2016 | 0.5000 | 0.5100 | 0.4650 | 0.4650 | 131,111 | -0.03(-7.00%) |
Mar 18, 2016 | 0.4610 | 0.5000 | 0.4610 | 0.5000 | 87,573 | +0.04(+8.46%) |
Mar 17, 2016 | 0.4699 | 0.4800 | 0.4525 | 0.4610 | 46,768 | -0.02(-3.56%) |
Mar 16, 2016 | 0.4799 | 0.4800 | 0.4600 | 0.4780 | 65,647 | +0.02(+3.91%) |
Mar 15, 2016 | 0.4875 | 0.4875 | 0.4501 | 0.4600 | 20,960 | -0.04(-8.00%) |
Mar 14, 2016 | 0.4749 | 0.5000 | 0.4749 | 0.5000 | 7,240 | +0.03(+7.53%) |
Mar 11, 2016 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 28,376 | -0.02(-5.10%) |
Mar 10, 2016 | 0.5000 | 0.5050 | 0.4700 | 0.4900 | 93,664 | +0.00(+0.00%) |
Mar 09, 2016 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 67,250 | +0.00(+0.00%) |
Mar 08, 2016 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 26,867 | +0.01(+2.35%) |
Mar 07, 2016 | 0.4875 | 0.5000 | 0.4788 | 0.4788 | 31,008 | -0.01(-1.19%) |
Mar 04, 2016 | 0.4700 | 0.4890 | 0.4700 | 0.4845 | 66,914 | +0.01(+3.09%) |
Mar 03, 2016 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 24,427 | -0.03(-6.00%) |
Mar 02, 2016 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 102,613 | +0.01(+1.01%) |
Mar 01, 2016 | 0.5000 | 0.5000 | 0.4610 | 0.4950 | 91,999 | -0.01(-1.00%) |
Feb 29, 2016 | 0.4850 | 0.5000 | 0.4600 | 0.5000 | 49,892 | +0.02(+4.17%) |
Feb 26, 2016 | 0.4450 | 0.4800 | 0.4450 | 0.4800 | 103,660 | +0.02(+5.49%) |
Feb 25, 2016 | 0.3800 | 0.4550 | 0.3800 | 0.4550 | 68,124 | +0.05(+12.37%) |
Feb 24, 2016 | 0.4200 | 0.4290 | 0.3800 | 0.4049 | 55,915 | +0.00(+1.17%) |
Feb 23, 2016 | 0.4150 | 0.4200 | 0.4001 | 0.4002 | 88,090 | -0.01(-2.15%) |
Feb 22, 2016 | 0.4000 | 0.4100 | 0.3905 | 0.4090 | 57,896 | +0.02(+4.90%) |
Feb 19, 2016 | 0.3225 | 0.3899 | 0.3225 | 0.3899 | 104,734 | +0.06(+18.15%) |
Feb 18, 2016 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 84,267 | -0.02(-5.71%) |
Feb 17, 2016 | 0.3500 | 0.3500 | 0.3050 | 0.3500 | 193,061 | +0.00(+0.00%) |
Feb 16, 2016 | 0.3700 | 0.3700 | 0.3410 | 0.3500 | 97,393 | -0.01(-2.78%) |
Feb 12, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 20,090 | -0.03(-7.69%) |
Feb 10, 2016 | 0.4000 | 0.4000 | 0.3703 | 0.3900 | 12,887 | -0.02(-3.70%) |
Feb 09, 2016 | 0.3901 | 0.4050 | 0.3600 | 0.4050 | 124,746 | +0.01(+1.89%) |
Feb 08, 2016 | 0.3750 | 0.3975 | 0.3700 | 0.3975 | 44,422 | +0.02(+4.61%) |
Feb 05, 2016 | 0.3999 | 0.3999 | 0.3800 | 0.3800 | 46,537 | +0.00(+0.00%) |
Feb 04, 2016 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 60,810 | +0.02(+5.56%) |
Feb 03, 2016 | 0.3600 | 0.3798 | 0.3600 | 0.3600 | 60,133 | -0.02(-5.21%) |
Feb 02, 2016 | 0.3600 | 0.4100 | 0.3550 | 0.3798 | 89,922 | +0.01(+2.65%) |
Feb 01, 2016 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 40,067 | -0.03(-7.48%) |
Jan 29, 2016 | 0.3799 | 0.3999 | 0.3650 | 0.3999 | 39,705 | +0.04(+11.08%) |
Jan 28, 2016 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 59,985 | -0.04(-10.00%) |
Jan 27, 2016 | 0.3800 | 0.4099 | 0.3800 | 0.4000 | 38,096 | +0.00(+0.00%) |
Jan 26, 2016 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 53,241 | +0.00(+0.00%) |
Jan 25, 2016 | 0.4000 | 0.4289 | 0.4000 | 0.4000 | 57,949 | +0.01(+1.27%) |
Jan 22, 2016 | 0.4100 | 0.4300 | 0.3950 | 0.3950 | 22,916 | -0.01(-3.66%) |
Jan 21, 2016 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,001 | +0.00(+0.00%) |
Jan 20, 2016 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 48,605 | +0.00(+0.00%) |
Jan 19, 2016 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 12,620 | -0.01(-2.38%) |
Jan 15, 2016 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.03(+7.66%) | |
Jan 14, 2016 | 0.3801 | 0.4499 | 0.3801 | 0.3901 | 6,004 | -0.01(-2.48%) |
Jan 13, 2016 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 52,689 | +0.00(+0.00%) |
Jan 12, 2016 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 52,609 | -0.02(-4.76%) |
Jan 11, 2016 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 40,743 | -0.01(-2.30%) |
Jan 07, 2016 | 0.4299 | 0.4299 | 0.4299 | 0 | +0.00(+1.15%) | |
Jan 06, 2016 | 0.4500 | 0.4575 | 0.4000 | 0.4250 | 69,481 | -0.02(-3.41%) |
Jan 05, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 21,101 | +0.01(+2.33%) |
Jan 04, 2016 | 0.4203 | 0.4499 | 0.4200 | 0.4300 | 17,400 | -0.04(-8.51%) |
Dec 31, 2015 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.04(+9.30%) | |
Dec 30, 2015 | 0.4440 | 0.4556 | 0.4300 | 0.4300 | 33,245 | -0.04(-8.51%) |
Dec 29, 2015 | 0.4499 | 0.4800 | 0.4440 | 0.4700 | 14,000 | +0.02(+4.47%) |
Dec 28, 2015 | 0.4999 | 0.4999 | 0.4499 | 0.4499 | 35,500 | -0.05(-10.00%) |
Dec 24, 2015 | 0.4999 | 0.4999 | 0.4999 | 0 | +0.03(+6.38%) | |
Dec 23, 2015 | 0.4990 | 0.5099 | 0.4500 | 0.4699 | 14,550 | +0.02(+4.42%) |
Dec 22, 2015 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 26,993 | +0.03(+7.14%) |
Dec 21, 2015 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,740 | -0.04(-8.68%) |
Dec 18, 2015 | 0.4500 | 0.4600 | 0.4100 | 0.4599 | 38,122 | -0.01(-1.10%) |
Dec 17, 2015 | 0.4900 | 0.5000 | 0.4650 | 0.4650 | 29,000 | -0.00(-1.04%) |
Dec 16, 2015 | 0.4501 | 0.4699 | 0.4400 | 0.4699 | 33,490 | +0.01(+2.15%) |
Dec 15, 2015 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 20,790 | -0.02(-5.15%) |
Dec 14, 2015 | 0.5000 | 0.5100 | 0.4800 | 0.4850 | 83,140 | -0.06(-10.19%) |
Dec 11, 2015 | 0.5094 | 0.5400 | 0.4801 | 0.5400 | 86,344 | +0.04(+8.00%) |
Dec 10, 2015 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,276 | -0.01(-1.96%) |
Dec 09, 2015 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,400 | +0.00(+0.00%) |
Dec 08, 2015 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,000 | -0.01(-1.90%) |
Dec 07, 2015 | 0.5500 | 0.5501 | 0.5000 | 0.5199 | 40,700 | -0.03(-5.47%) |
Dec 04, 2015 | 0.5400 | 0.5800 | 0.5100 | 0.5500 | 33,800 | +0.00(+0.00%) |
Dec 03, 2015 | 0.6100 | 0.6200 | 0.5500 | 0.5500 | 133,394 | -0.05(-8.33%) |
Dec 02, 2015 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 13,040 | -0.06(-9.09%) |
Dec 01, 2015 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 10,926 | +0.05(+8.20%) |
Nov 30, 2015 | 0.6500 | 0.6700 | 0.6100 | 0.6100 | 15,330 | -0.07(-10.29%) |
Nov 27, 2015 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | +0.00(+0.00%) |
Nov 25, 2015 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.10(+17.24%) | |
Nov 24, 2015 | 0.6900 | 0.6900 | 0.5800 | 0.5800 | 32,150 | -0.11(-15.94%) |
Nov 23, 2015 | 0.6900 | 53,724 | -0.04(-4.89%) | |||
Nov 20, 2015 | 0.7700 | 0.7700 | 0.7250 | 0.7255 | 22,293 | -0.04(-5.78%) |
Nov 19, 2015 | 0.8000 | 0.8300 | 0.7500 | 0.7700 | 30,552 | -0.06(-7.23%) |
Nov 18, 2015 | 0.7900 | 0.8300 | 0.7700 | 0.8300 | 19,340 | -0.04(-4.60%) |
Nov 17, 2015 | 0.8500 | 0.8700 | 0.7300 | 0.8700 | 58,001 | +0.02(+2.35%) |
Nov 16, 2015 | 0.8300 | 0.8500 | 0.7300 | 0.8500 | 52,540 | +0.05(+6.25%) |
Nov 13, 2015 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 60,792 | +0.03(+3.90%) |
Nov 12, 2015 | 0.7200 | 0.7700 | 0.7101 | 0.7700 | 123,966 | +0.04(+5.48%) |
Nov 11, 2015 | 0.6100 | 0.7300 | 0.6000 | 0.7300 | 107,651 | +0.12(+19.67%) |
Nov 10, 2015 | 0.5700 | 0.6300 | 0.5700 | 0.6100 | 71,665 | +0.06(+10.91%) |
Nov 09, 2015 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 41,550 | +0.01(+1.85%) |
Nov 06, 2015 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 64,948 | +0.02(+3.85%) |
Nov 05, 2015 | 0.4925 | 0.5100 | 0.4800 | 0.5200 | 99,359 | +0.02(+2.97%) |
Nov 04, 2015 | 0.4500 | 0.5050 | 0.4500 | 0.5050 | 51,450 | +0.01(+1.00%) |
Nov 03, 2015 | 0.5100 | 0.5100 | 0.4500 | 0.5000 | 80,317 | +0.00(+0.00%) |
Nov 02, 2015 | 0.5100 | 0.5300 | 0.4702 | 0.5000 | 80,855 | +0.00(+0.00%) |
Oct 30, 2015 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 103,690 | +0.05(+11.11%) |
Oct 29, 2015 | 0.4450 | 0.4900 | 0.4310 | 0.4500 | 58,490 | +0.02(+4.41%) |
Oct 28, 2015 | 0.4200 | 0.4500 | 0.4200 | 0.4310 | 85,406 | +0.00(+0.23%) |
Oct 27, 2015 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 24,000 | -0.03(-5.49%) |
Oct 26, 2015 | 0.4330 | 0.4600 | 0.4200 | 0.4550 | 103,000 | -0.01(-2.15%) |
Oct 23, 2015 | 0.4200 | 0.4850 | 0.4100 | 0.4650 | 113,750 | +0.01(+1.09%) |
Oct 22, 2015 | 0.4900 | 0.4900 | 0.4000 | 0.4600 | 60,150 | +0.01(+2.22%) |
Oct 21, 2015 | 0.4600 | 0.4700 | 0.3700 | 0.4500 | 83,985 | -0.05(-9.98%) |
Oct 20, 2015 | 0.4201 | 0.4999 | 0.4100 | 0.4999 | 65,185 | +0.00(+0.00%) |
Oct 19, 2015 | 0.5400 | 0.5400 | 0.4601 | 0.4999 | 39,118 | -0.03(-5.68%) |
Oct 16, 2015 | 0.4850 | 0.5300 | 0.4650 | 0.5300 | 49,600 | +0.00(+0.00%) |
Oct 15, 2015 | 0.5800 | 0.5800 | 0.4700 | 0.5300 | 44,481 | -0.05(-8.62%) |