Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.3065 | 0.3449 | 0.3065 | 0.3449 | 20,760 | +0.01(+2.96%) |
Jul 28, 2017 | 0.3326 | 0.3350 | 0.3300 | 0.3350 | 27,540 | -0.01(-1.47%) |
Jul 27, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 14,388 | -0.00(-0.76%) |
Jul 26, 2017 | 0.3450 | 0.3450 | 0.3352 | 0.3426 | 29,410 | -0.01(-1.79%) |
Jul 25, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3488 | 19,200 | +0.01(+2.63%) |
Jul 24, 2017 | 0.3459 | 0.3459 | 0.3250 | 0.3399 | 30,167 | -0.01(-1.45%) |
Jul 21, 2017 | 0.3449 | 0.3449 | 0.3300 | 0.3449 | 3,450 | +0.00(+1.44%) |
Jul 20, 2017 | 0.3505 | 0.3550 | 0.3400 | 0.3400 | 24,962 | -0.03(-9.28%) |
Jul 19, 2017 | 0.3590 | 0.3748 | 0.3550 | 0.3748 | 4,408 | +0.03(+8.53%) |
Jul 18, 2017 | 0.3351 | 0.3453 | 0.3351 | 0.3453 | 1,549 | -0.03(-7.88%) |
Jul 17, 2017 | 0.3750 | 0.3750 | 0.3749 | 0.3749 | 15,171 | +0.00(+1.21%) |
Jul 14, 2017 | 0.3704 | 0.3750 | 0.3704 | 0.3704 | 3,759 | +0.03(+7.36%) |
Jul 13, 2017 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 6,222 | -0.02(-5.43%) |
Jul 12, 2017 | 0.3670 | 0.3700 | 0.3575 | 0.3648 | 50,737 | +0.00(+0.30%) |
Jul 11, 2017 | 0.3634 | 0.3638 | 0.3569 | 0.3637 | 2,292 | +0.04(+11.91%) |
Jul 10, 2017 | 0.3307 | 0.3307 | 0.3250 | 0.3250 | 1,500 | +0.00(+0.00%) |
Jul 07, 2017 | 0.3499 | 0.3500 | 0.3250 | 0.3250 | 2,350 | -0.02(-5.80%) |
Jul 06, 2017 | 0.3449 | 0.3450 | 0.3350 | 0.3450 | 7,020 | +0.00(+1.47%) |
Jul 05, 2017 | 0.3630 | 0.3630 | 0.3400 | 0.3400 | 29,238 | +0.02(+4.62%) |
Jul 03, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,050 | -0.00(-0.61%) |
Jun 30, 2017 | 0.3450 | 0.3450 | 0.3250 | 0.3270 | 34,802 | -0.02(-5.22%) |
Jun 29, 2017 | 0.3450 | 0.3450 | 0.3337 | 0.3450 | 85,337 | +0.05(+16.91%) |
Jun 28, 2017 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 1,000 | +0.01(+1.76%) |
Jun 27, 2017 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 8,500 | +0.00(+0.00%) |
Jun 26, 2017 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 46,607 | -0.01(-4.89%) |
Jun 23, 2017 | 0.2850 | 0.3050 | 0.2850 | 0.3049 | 3,800 | +0.02(+6.98%) |
Jun 22, 2017 | 0.2950 | 0.2950 | 0.2845 | 0.2850 | 16,695 | -0.01(-1.72%) |
Jun 21, 2017 | 0.2824 | 0.2949 | 0.2824 | 0.2900 | 43,200 | +0.01(+3.57%) |
Jun 20, 2017 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 25,400 | +0.00(+0.00%) |
Jun 19, 2017 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 33,155 | +0.00(+0.54%) |
Jun 16, 2017 | 0.2849 | 0.2849 | 0.2651 | 0.2785 | 1,512 | -0.00(-0.54%) |
Jun 15, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,176 | -0.00(-1.41%) |
Jun 14, 2017 | 0.2847 | 0.2848 | 0.2840 | 0.2840 | 22,619 | +0.01(+5.19%) |
Jun 13, 2017 | 0.2650 | 0.2700 | 0.2560 | 0.2700 | 38,004 | -0.01(-5.26%) |
Jun 12, 2017 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 65,943 | +0.00(+1.79%) |
Jun 09, 2017 | 0.2949 | 0.2950 | 0.2800 | 0.2800 | 36,100 | -0.02(-5.12%) |
Jun 08, 2017 | 0.2951 | 0.2951 | 0.2950 | 0.2951 | 9,618 | -0.00(-1.25%) |
Jun 07, 2017 | 0.2989 | 0.3000 | 0.2989 | 0.2989 | 2,250 | +0.01(+3.05%) |
Jun 06, 2017 | 0.3147 | 0.3150 | 0.2900 | 0.2900 | 12,920 | -0.03(-9.38%) |
Jun 05, 2017 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 10,918 | +0.02(+6.67%) |
Jun 02, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.02(+5.26%) |
Jun 01, 2017 | 0.2875 | 0.2900 | 0.2834 | 0.2850 | 52,545 | +0.01(+3.64%) |
May 31, 2017 | 0.2849 | 0.2850 | 0.2750 | 0.2750 | 27,942 | -0.03(-10.69%) |
May 30, 2017 | 0.3031 | 0.3162 | 0.2901 | 0.3079 | 141,377 | -0.04(-10.23%) |
May 26, 2017 | 0.3429 | 0.3430 | 0.3422 | 0.3430 | 4,460 | -0.01(-2.08%) |
May 25, 2017 | 0.3502 | 0.3550 | 0.3502 | 0.3503 | 25,585 | +0.00(+0.66%) |
May 24, 2017 | 0.3449 | 0.3480 | 0.3351 | 0.3480 | 72,843 | -0.02(-5.18%) |
May 23, 2017 | 0.4297 | 0.4297 | 0.3666 | 0.3670 | 69,782 | -0.06(-14.65%) |
May 22, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 36,519 | -0.02(-4.44%) |
May 19, 2017 | 0.4500 | 0.4550 | 0.4300 | 0.4500 | 29,852 | +0.01(+1.66%) |
May 18, 2017 | 0.4301 | 0.4850 | 0.4300 | 0.4426 | 18,850 | +0.01(+1.55%) |
May 17, 2017 | 0.4300 | 0.4415 | 0.4200 | 0.4359 | 37,450 | -0.01(-1.62%) |
May 16, 2017 | 0.4500 | 0.4500 | 0.4200 | 0.4431 | 4,152 | +0.00(+0.70%) |
May 15, 2017 | 0.4386 | 0.4425 | 0.3900 | 0.4400 | 92,800 | -0.01(-1.79%) |
May 12, 2017 | 0.4327 | 0.4750 | 0.4289 | 0.4480 | 100,564 | -0.02(-4.68%) |
May 11, 2017 | 0.4358 | 0.4900 | 0.4343 | 0.4700 | 54,919 | +0.04(+10.04%) |
May 10, 2017 | 0.4355 | 0.4355 | 0.4271 | 0.4271 | 31,600 | -0.03(-6.05%) |
May 09, 2017 | 0.4794 | 0.4800 | 0.4546 | 0.4546 | 246,577 | -0.03(-5.29%) |
May 08, 2017 | 0.5200 | 0.5200 | 0.4600 | 0.4800 | 78,245 | -0.03(-5.88%) |
May 05, 2017 | 0.5029 | 0.5100 | 0.4995 | 0.5100 | 75,532 | +0.08(+18.38%) |
May 04, 2017 | 0.4251 | 0.4308 | 0.4194 | 0.4308 | 14,935 | +0.01(+1.60%) |
May 03, 2017 | 0.4300 | 0.4300 | 0.4208 | 0.4240 | 23,300 | -0.01(-1.21%) |
May 02, 2017 | 0.4285 | 0.4438 | 0.4285 | 0.4292 | 76,619 | -0.05(-9.55%) |