Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3351 | 0.3355 | 0.3308 | 0.3314 | 48,095,836 | -0.00(-1.21%) |
Apr 27, 2017 | 0.3385 | 0.3335 | 0.3355 | 59,983,156 | +0.00(+0.36%) | |
Apr 26, 2017 | 0.3300 | 0.3363 | 0.3296 | 0.3343 | 56,218,420 | +0.00(+1.23%) |
Apr 25, 2017 | 0.3288 | 0.3318 | 0.3284 | 0.3302 | 36,935,784 | +0.00(+0.25%) |
Apr 24, 2017 | 0.3278 | 0.3296 | 0.3252 | 0.3294 | 34,013,180 | +0.00(+1.06%) |
Apr 21, 2017 | 0.3245 | 0.3276 | 0.3239 | 0.3259 | 28,682,982 | +0.00(+0.44%) |
Apr 20, 2017 | 0.3239 | 0.3267 | 0.3216 | 0.3245 | 40,681,868 | +0.00(+0.06%) |
Apr 19, 2017 | 0.3241 | 0.3251 | 0.3233 | 0.3243 | 25,580,504 | +0.00(+0.13%) |
Apr 18, 2017 | 0.3235 | 0.3244 | 0.3225 | 0.3239 | 43,243,348 | +0.00(+0.19%) |
Apr 17, 2017 | 0.3211 | 0.3241 | 0.3211 | 0.3233 | 31,139,542 | +0.00(+0.89%) |
Apr 13, 2017 | 0.3206 | 0.3229 | 0.3194 | 0.3204 | 28,890,514 | +0.00(+0.06%) |
Apr 12, 2017 | 0.3217 | 0.3217 | 0.3190 | 0.3202 | 20,215,564 | -0.00(-0.51%) |
Apr 11, 2017 | 0.3174 | 0.3239 | 0.3166 | 0.3219 | 41,632,560 | +0.00(+1.15%) |
Apr 10, 2017 | 0.3150 | 0.3188 | 0.3137 | 0.3182 | 38,644,208 | +0.00(+1.23%) |
Apr 07, 2017 | 0.3168 | 0.3186 | 0.3139 | 0.3143 | 59,201,556 | -0.00(-0.64%) |
Apr 06, 2017 | 0.3127 | 0.3174 | 0.3115 | 0.3164 | 51,387,292 | +0.00(+1.17%) |
Apr 05, 2017 | 0.3162 | 0.3172 | 0.3127 | 0.3127 | 35,228,096 | -0.00(-0.90%) |
Apr 04, 2017 | 0.3119 | 0.3166 | 0.3119 | 0.3156 | 33,385,076 | +0.00(+0.98%) |
Apr 03, 2017 | 0.3135 | 0.3138 | 0.3110 | 0.3125 | 26,267,418 | -0.00(-0.26%) |
Mar 31, 2017 | 0.3137 | 0.3137 | 0.3116 | 0.3133 | 38,036,184 | +0.00(+0.33%) |
Mar 30, 2017 | 0.3117 | 0.3131 | 0.3107 | 0.3123 | 27,098,278 | +0.00(+0.26%) |
Mar 29, 2017 | 0.3054 | 0.3133 | 0.3054 | 0.3115 | 56,933,680 | +0.01(+1.93%) |
Mar 28, 2017 | 0.3036 | 0.3066 | 0.3032 | 0.3056 | 67,484,624 | +0.00(+0.67%) |
Mar 27, 2017 | 0.3015 | 0.3046 | 0.3015 | 0.3036 | 53,363,680 | +0.00(+0.27%) |
Mar 24, 2017 | 0.3070 | 0.3083 | 0.3028 | 0.3028 | 43,779,964 | -0.00(-1.39%) |
Mar 23, 2017 | 0.3085 | 0.3109 | 0.3040 | 0.3070 | 59,738,960 | +0.07(+30.60%) |
Mar 22, 2017 | 0.2339 | 0.2354 | 0.2328 | 0.2351 | 102,784,816 | +0.00(+0.45%) |
Mar 21, 2017 | 0.2342 | 0.2345 | 0.2321 | 0.2340 | 72,087,096 | +0.00(+0.13%) |
Mar 20, 2017 | 0.2348 | 0.2351 | 0.2313 | 0.2337 | 70,023,072 | -0.00(-0.19%) |
Mar 17, 2017 | 0.2304 | 0.2345 | 0.2300 | 0.2342 | 114,473,648 | +0.00(+1.77%) |
Mar 16, 2017 | 0.2303 | 0.2309 | 0.2274 | 0.2301 | 65,860,716 | +0.00(+0.00%) |
Mar 15, 2017 | 0.2242 | 0.2309 | 0.2242 | 0.2301 | 54,337,316 | +0.01(+3.18%) |
Mar 14, 2017 | 0.2251 | 0.2259 | 0.2228 | 0.2230 | 46,915,940 | -0.00(-0.87%) |
Mar 13, 2017 | 0.2265 | 0.2283 | 0.2248 | 0.2250 | 28,859,330 | -0.00(-0.53%) |
Mar 10, 2017 | 0.2250 | 0.2285 | 0.2250 | 0.2262 | 39,309,260 | +0.00(+1.42%) |
Mar 09, 2017 | 0.2244 | 0.2265 | 0.2223 | 0.2230 | 44,108,320 | -0.00(-0.67%) |
Mar 08, 2017 | 0.2307 | 0.2307 | 0.2244 | 0.2245 | 60,095,604 | -0.01(-2.75%) |
Mar 07, 2017 | 0.2309 | 0.2327 | 0.2303 | 0.2309 | 33,623,884 | -0.00(-0.39%) |
Mar 06, 2017 | 0.2316 | 0.2320 | 0.2298 | 0.2318 | 37,075,164 | +0.00(+0.20%) |
Mar 03, 2017 | 0.2313 | 0.2318 | 0.2287 | 0.2313 | 47,944,176 | +0.00(+0.07%) |
Mar 02, 2017 | 0.2346 | 0.2346 | 0.2307 | 0.2312 | 45,311,264 | -0.00(-1.42%) |
Mar 01, 2017 | 0.2348 | 0.2365 | 0.2327 | 0.2345 | 69,012,784 | -0.00(-0.13%) |
Feb 28, 2017 | 0.2312 | 0.2348 | 0.2301 | 0.2348 | 115,891,968 | +0.00(+1.77%) |
Feb 27, 2017 | 0.2309 | 0.2324 | 0.2301 | 0.2307 | 81,536,408 | -0.00(-0.20%) |
Feb 24, 2017 | 0.2309 | 0.2319 | 0.2283 | 0.2312 | 82,076,352 | -0.00(-1.67%) |
Feb 23, 2017 | 0.2339 | 0.2392 | 0.2339 | 0.2351 | 85,010,464 | +0.00(+0.52%) |
Feb 22, 2017 | 0.2300 | 0.2366 | 0.2291 | 0.2339 | 62,097,908 | -0.00(-1.02%) |
Feb 21, 2017 | 0.2354 | 0.2363 | 0.2337 | 0.2363 | 43,354,988 | +0.00(+0.84%) |
Feb 17, 2017 | 0.2343 | 0.2343 | 0.2343 | 0 | -0.00(-0.70%) | |
Feb 16, 2017 | 0.2310 | 0.2362 | 0.2310 | 0.2360 | 49,494,148 | +0.00(+1.89%) |
Feb 15, 2017 | 0.2325 | 0.2330 | 0.2303 | 0.2316 | 43,671,752 | -0.00(-0.58%) |
Feb 14, 2017 | 0.2340 | 0.2348 | 0.2316 | 0.2330 | 43,165,052 | -0.00(-0.64%) |
Feb 13, 2017 | 0.2325 | 0.2345 | 0.2325 | 0.2345 | 35,625,460 | +0.00(+0.98%) |
Feb 10, 2017 | 0.2301 | 0.2337 | 0.2298 | 0.2322 | 48,005,236 | +0.00(+1.12%) |
Feb 09, 2017 | 0.2265 | 0.2303 | 0.2262 | 0.2297 | 51,327,640 | +0.00(+1.60%) |
Feb 08, 2017 | 0.2260 | 0.2262 | 0.2239 | 0.2260 | 35,856,592 | +0.00(+0.00%) |
Feb 07, 2017 | 0.2276 | 0.2286 | 0.2249 | 0.2260 | 51,407,044 | -0.00(-0.66%) |
Feb 06, 2017 | 0.2250 | 0.2276 | 0.2250 | 0.2276 | 46,540,632 | +0.00(+1.21%) |
Feb 03, 2017 | 0.2242 | 0.2265 | 0.2238 | 0.2248 | 55,076,076 | +0.00(+0.61%) |
Feb 02, 2017 | 0.2205 | 0.2241 | 0.2199 | 0.2235 | 40,964,664 | +0.00(+1.37%) |