Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4300 | 0.4300 | 0.3320 | 0.4047 | 183,469 | +0.01(+1.42%) |
Jul 28, 2017 | 0.3700 | 0.4100 | 0.3500 | 0.3990 | 234,450 | +0.03(+7.87%) |
Jul 27, 2017 | 0.3680 | 0.3700 | 0.3401 | 0.3699 | 79,832 | +0.01(+2.75%) |
Jul 26, 2017 | 0.3700 | 0.3700 | 0.3220 | 0.3600 | 62,559 | +0.01(+1.41%) |
Jul 25, 2017 | 0.3202 | 0.3690 | 0.3202 | 0.3550 | 22,148 | +0.02(+5.03%) |
Jul 24, 2017 | 0.3305 | 0.3700 | 0.3000 | 0.3380 | 66,941 | -0.01(-3.43%) |
Jul 21, 2017 | 0.3245 | 0.3600 | 0.3140 | 0.3500 | 72,704 | +0.01(+4.48%) |
Jul 20, 2017 | 0.2950 | 0.3400 | 0.2924 | 0.3350 | 50,231 | +0.01(+4.36%) |
Jul 19, 2017 | 0.3102 | 0.3500 | 0.3102 | 0.3210 | 46,617 | -0.01(-2.73%) |
Jul 18, 2017 | 0.3200 | 0.3300 | 0.2955 | 0.3300 | 96,180 | +0.01(+3.13%) |
Jul 17, 2017 | 0.2945 | 0.3226 | 0.2945 | 0.3200 | 43,598 | +0.03(+9.59%) |
Jul 14, 2017 | 0.3058 | 0.3100 | 0.2890 | 0.2920 | 54,503 | -0.02(-4.89%) |
Jul 13, 2017 | 0.2995 | 0.3100 | 0.2890 | 0.3070 | 24,731 | -0.00(-0.65%) |
Jul 12, 2017 | 0.3100 | 0.3100 | 0.2880 | 0.3090 | 21,547 | -0.00(-0.32%) |
Jul 11, 2017 | 0.3000 | 0.3100 | 0.2860 | 0.3100 | 68,474 | +0.01(+3.33%) |
Jul 10, 2017 | 0.3071 | 0.3071 | 0.2860 | 0.3000 | 41,116 | +0.01(+3.45%) |
Jul 07, 2017 | 0.3190 | 0.3190 | 0.2860 | 0.2900 | 46,962 | -0.02(-7.35%) |
Jul 06, 2017 | 0.2726 | 0.3170 | 0.2726 | 0.3130 | 30,417 | +0.02(+6.14%) |
Jul 05, 2017 | 0.2900 | 0.2999 | 0.2700 | 0.2949 | 67,710 | -0.00(-0.67%) |
Jul 03, 2017 | 0.2831 | 0.3097 | 0.2830 | 0.2969 | 19,650 | -0.01(-1.92%) |
Jun 30, 2017 | 0.3190 | 0.3190 | 0.2840 | 0.3027 | 40,529 | -0.01(-2.35%) |
Jun 29, 2017 | 0.3190 | 0.3190 | 0.2830 | 0.3100 | 43,494 | +0.01(+3.33%) |
Jun 28, 2017 | 0.3020 | 0.3190 | 0.2976 | 0.3000 | 37,126 | -0.00(-0.83%) |
Jun 27, 2017 | 0.3190 | 0.3190 | 0.3011 | 0.3025 | 24,321 | -0.02(-5.17%) |
Jun 26, 2017 | 0.3050 | 0.3200 | 0.2900 | 0.3190 | 61,044 | +0.01(+4.62%) |
Jun 23, 2017 | 0.2830 | 0.3180 | 0.2801 | 0.3049 | 53,962 | +0.02(+8.89%) |
Jun 22, 2017 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 56,500 | -0.00(-1.75%) |
Jun 21, 2017 | 0.2990 | 0.3000 | 0.2810 | 0.2850 | 17,391 | -0.02(-5.00%) |
Jun 20, 2017 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 37,184 | +0.02(+7.14%) |
Jun 19, 2017 | 0.3075 | 0.3075 | 0.2720 | 0.2800 | 77,388 | -0.02(-6.67%) |
Jun 16, 2017 | 0.2955 | 0.3192 | 0.2900 | 0.3000 | 53,724 | +0.00(+0.00%) |
Jun 15, 2017 | 0.3102 | 0.3600 | 0.2870 | 0.3000 | 40,440 | -0.01(-3.23%) |
Jun 14, 2017 | 0.2950 | 0.3166 | 0.2800 | 0.3100 | 35,871 | +0.03(+8.77%) |
Jun 13, 2017 | 0.3100 | 0.3300 | 0.2800 | 0.2850 | 155,990 | -0.03(-8.06%) |
Jun 12, 2017 | 0.3200 | 0.3299 | 0.3100 | 0.3100 | 39,905 | -0.00(-0.64%) |
Jun 09, 2017 | 0.3245 | 0.3389 | 0.3102 | 0.3120 | 176,775 | -0.02(-7.39%) |
Jun 08, 2017 | 0.3415 | 0.3415 | 0.3101 | 0.3369 | 61,707 | +0.01(+2.09%) |
Jun 07, 2017 | 0.3680 | 0.3680 | 0.3300 | 0.3300 | 98,450 | -0.01(-3.87%) |
Jun 06, 2017 | 0.3331 | 0.3699 | 0.3301 | 0.3433 | 71,206 | -0.00(-0.49%) |
Jun 05, 2017 | 0.3500 | 0.3799 | 0.3360 | 0.3450 | 102,372 | -0.01(-4.14%) |
Jun 02, 2017 | 0.3945 | 0.3945 | 0.3150 | 0.3599 | 194,016 | +0.01(+2.83%) |
Jun 01, 2017 | 0.3920 | 0.3990 | 0.3500 | 0.3500 | 60,899 | -0.02(-5.41%) |
May 31, 2017 | 0.3900 | 0.3920 | 0.3450 | 0.3700 | 165,795 | +0.02(+5.68%) |
May 30, 2017 | 0.3300 | 0.3750 | 0.3300 | 0.3501 | 129,935 | +0.01(+2.97%) |
May 26, 2017 | 0.3470 | 0.3600 | 0.3400 | 0.3400 | 139,402 | -0.01(-2.86%) |
May 25, 2017 | 0.3350 | 0.3500 | 0.3200 | 0.3500 | 56,497 | +0.01(+4.48%) |
May 24, 2017 | 0.3500 | 0.3500 | 0.3311 | 0.3350 | 54,955 | -0.01(-2.90%) |
May 23, 2017 | 0.3200 | 0.3450 | 0.3110 | 0.3450 | 29,714 | +0.02(+7.48%) |
May 22, 2017 | 0.3301 | 0.3500 | 0.3210 | 0.3210 | 55,795 | -0.02(-5.59%) |
May 19, 2017 | 0.3150 | 0.3450 | 0.3110 | 0.3400 | 71,456 | +0.03(+9.68%) |
May 18, 2017 | 0.2901 | 0.3100 | 0.2901 | 0.3100 | 72,133 | +0.02(+5.08%) |
May 17, 2017 | 0.3051 | 0.3199 | 0.2950 | 0.2950 | 118,857 | -0.02(-5.89%) |
May 16, 2017 | 0.3350 | 0.3350 | 0.3100 | 0.3135 | 87,300 | -0.02(-5.02%) |
May 15, 2017 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 98,977 | -0.01(-4.32%) |
May 12, 2017 | 0.3480 | 0.3499 | 0.3205 | 0.3449 | 70,548 | -0.01(-1.46%) |
May 11, 2017 | 0.2800 | 0.3700 | 0.2700 | 0.3500 | 344,050 | +0.05(+18.64%) |
May 10, 2017 | 0.3011 | 0.3199 | 0.2950 | 0.2950 | 144,390 | -0.03(-7.81%) |
May 09, 2017 | 0.3350 | 0.3499 | 0.3000 | 0.3200 | 200,611 | -0.01(-3.03%) |
May 08, 2017 | 0.3400 | 0.3599 | 0.3110 | 0.3300 | 82,921 | -0.01(-2.94%) |
May 05, 2017 | 0.3300 | 0.3749 | 0.3300 | 0.3400 | 210,017 | -0.01(-4.23%) |
May 04, 2017 | 0.4099 | 0.4099 | 0.3500 | 0.3550 | 142,359 | -0.02(-6.55%) |
May 03, 2017 | 0.3465 | 0.3800 | 0.3465 | 0.3799 | 65,326 | +0.01(+1.93%) |
May 02, 2017 | 0.3580 | 0.3727 | 0.3400 | 0.3727 | 396,388 | +0.01(+4.11%) |