Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 130,474 | -0.00(-1.75%) |
Sep 28, 2017 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 298,081 | +0.01(+3.64%) |
Sep 27, 2017 | 0.2800 | 0.3000 | 0.2750 | 0.2750 | 456,849 | -0.01(-1.79%) |
Sep 26, 2017 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 145,925 | +0.01(+1.82%) |
Sep 25, 2017 | 0.2850 | 0.2850 | 0.2650 | 0.2750 | 287,711 | -0.01(-1.79%) |
Sep 22, 2017 | 0.2950 | 0.2950 | 0.2700 | 0.2800 | 325,278 | -0.02(-6.67%) |
Sep 21, 2017 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 150,856 | +0.02(+5.26%) |
Sep 20, 2017 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 362,024 | -0.01(-1.72%) |
Sep 19, 2017 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 248,926 | -0.02(-4.92%) |
Sep 18, 2017 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 262,401 | +0.00(+0.00%) |
Sep 15, 2017 | 0.2950 | 0.3100 | 0.2850 | 0.3050 | 353,315 | +0.01(+1.67%) |
Sep 14, 2017 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 243,832 | +0.00(+0.00%) |
Sep 13, 2017 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 838,230 | -0.02(-6.25%) |
Sep 12, 2017 | 0.3200 | 0.3200 | 0.2950 | 0.3200 | 418,344 | +0.01(+1.59%) |
Sep 11, 2017 | 0.3200 | 0.3200 | 0.2900 | 0.3150 | 735,754 | -0.01(-1.56%) |
Sep 08, 2017 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 1,198,694 | +0.02(+6.67%) |
Sep 07, 2017 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 983,682 | +0.03(+11.11%) |
Sep 06, 2017 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 188,264 | +0.02(+8.00%) |
Sep 05, 2017 | 0.2550 | 0.2600 | 0.2400 | 0.2500 | 127,193 | -0.01(-1.96%) |
Sep 01, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2550 | 218,710 | +0.01(+2.00%) |
Aug 31, 2017 | 0.2350 | 0.2600 | 0.2350 | 0.2500 | 180,461 | +0.02(+8.70%) |
Aug 30, 2017 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 246,275 | -0.01(-6.12%) |
Aug 29, 2017 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 139,134 | -0.01(-2.00%) |
Aug 28, 2017 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 286,537 | +0.01(+4.17%) |
Aug 25, 2017 | 0.2400 | 0.2450 | 0.2400 | 43,700 | -0.01(-2.04%) | |
Aug 24, 2017 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 131,333 | +0.01(+6.52%) |
Aug 23, 2017 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 128,633 | -0.01(-4.17%) |
Aug 22, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,459 | +0.00(+0.00%) |
Aug 21, 2017 | 0.2350 | 0.2400 | 0.2250 | 0.2400 | 114,150 | +0.01(+4.35%) |
Aug 18, 2017 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 76,886 | +0.00(+0.00%) |
Aug 17, 2017 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 102,250 | +0.01(+2.22%) |
Aug 16, 2017 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 78,175 | -0.01(-2.17%) |
Aug 15, 2017 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 77,541 | +0.01(+4.55%) |
Aug 14, 2017 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 50,674 | -0.01(-4.35%) |
Aug 11, 2017 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 11,097 | +0.01(+2.22%) |
Aug 10, 2017 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 43,544 | -0.01(-2.17%) |
Aug 09, 2017 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 87,828 | +0.02(+6.98%) |
Aug 08, 2017 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 163,067 | -0.01(-2.27%) |
Aug 04, 2017 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 30,247 | +0.00(+0.00%) |
Aug 03, 2017 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 37,861 | +0.01(+2.33%) |
Aug 02, 2017 | 0.2300 | 0.2350 | 0.2150 | 0.2150 | 222,422 | -0.02(-6.52%) |
Aug 01, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 40,020 | +0.00(+0.00%) |
Jul 31, 2017 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 137,400 | +0.02(+9.52%) |
Jul 28, 2017 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 213,946 | +0.01(+5.00%) |
Jul 27, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 374,173 | +0.00(+0.00%) |
Jul 26, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 125,923 | +0.01(+2.56%) |
Jul 25, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 131,166 | -0.01(-4.88%) |
Jul 24, 2017 | 0.2150 | 0.2300 | 0.2000 | 0.2050 | 157,080 | +0.01(+5.13%) |
Jul 21, 2017 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 102,293 | +0.00(+0.00%) |
Jul 20, 2017 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 55,999 | +0.00(+0.00%) |
Jul 19, 2017 | 0.2050 | 0.2150 | 0.1950 | 0.1950 | 417,701 | -0.01(-7.14%) |
Jul 18, 2017 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 110,807 | +0.00(+0.00%) |
Jul 17, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 125,000 | +0.01(+5.00%) |
Jul 14, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 19,008 | -0.01(-4.76%) |
Jul 13, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 40,900 | +0.00(+0.00%) |
Jul 12, 2017 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 143,833 | +0.01(+7.69%) |
Jul 11, 2017 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 323,333 | -0.01(-4.88%) |
Jul 10, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.2050 | 348,124 | +0.00(+0.00%) |
Jul 07, 2017 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 96,100 | +0.00(+0.00%) |
Jul 06, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 15,536 | +0.00(+0.00%) |
Jul 05, 2017 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 43,780 | +0.00(+2.50%) |
Jul 04, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 32,410 | -0.00(-2.44%) |
Jul 03, 2017 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2050 | 29,742 | +0.01(+5.13%) |
Jun 29, 2017 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 154,650 | +0.01(+2.63%) |
Jun 28, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 31,451 | +0.00(+0.00%) |
Jun 27, 2017 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 163,210 | -0.01(-5.00%) |
Jun 26, 2017 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 29,070 | +0.00(+0.00%) |
Jun 23, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 5,000 | -0.00(-2.44%) |
Jun 22, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 25,595 | -0.01(-2.38%) |
Jun 21, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 84,645 | +0.02(+10.53%) |
Jun 20, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 42,320 | -0.01(-7.32%) |
Jun 19, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.2050 | 25,973 | +0.00(+0.00%) |
Jun 16, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 56,837 | +0.01(+7.89%) |
Jun 15, 2017 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 61,233 | -0.01(-2.56%) |
Jun 14, 2017 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 44,024 | +0.01(+2.63%) |
Jun 13, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 70,000 | -0.01(-5.00%) |
Jun 12, 2017 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 22,543 | +0.01(+5.26%) |
Jun 09, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 92,769 | -0.01(-2.56%) |
Jun 08, 2017 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 73,912 | +0.00(+0.00%) |
Jun 07, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 68,166 | -0.01(-7.14%) |
Jun 06, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 39,683 | +0.01(+7.69%) |
Jun 05, 2017 | 0.2150 | 0.2200 | 0.1950 | 0.1950 | 514,892 | -0.01(-7.14%) |
Jun 02, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 192,496 | +0.01(+5.00%) |
Jun 01, 2017 | 0.1950 | 0.2100 | 0.1750 | 0.2000 | 406,200 | +0.00(+0.00%) |
May 31, 2017 | 0.2050 | 0.2100 | 0.1950 | 0.2000 | 137,316 | -0.01(-4.76%) |
May 30, 2017 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 39,016 | +0.01(+5.00%) |
May 29, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 38,916 | +0.00(+0.00%) |
May 26, 2017 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 40,500 | +0.01(+2.56%) |
May 25, 2017 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 34,000 | +0.00(+0.00%) |
May 24, 2017 | 0.2000 | 0.2100 | 0.1900 | 0.1950 | 155,297 | +0.01(+2.63%) |
May 23, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 20,258 | +0.01(+2.70%) |
May 19, 2017 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 44,500 | -0.01(-2.63%) |
May 18, 2017 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 51,280 | -0.01(-5.00%) |
May 17, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 29,033 | -0.00(-2.44%) |
May 16, 2017 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 42,191 | +0.01(+7.89%) |
May 15, 2017 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 149,879 | -0.01(-2.56%) |
May 12, 2017 | 0.2100 | 0.2100 | 0.1900 | 0.1950 | 57,632 | -0.01(-4.88%) |
May 11, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.2050 | 26,999 | +0.00(+2.50%) |
May 10, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 19,066 | -0.01(-4.76%) |
May 09, 2017 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 326,267 | +0.00(+0.00%) |
May 08, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 7,550 | +0.01(+7.69%) |
May 05, 2017 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 218,297 | -0.01(-4.88%) |
May 04, 2017 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 6,273 | -0.01(-2.38%) |
May 03, 2017 | 0.2100 | 0.2200 | 0.1700 | 0.2100 | 312,420 | -0.01(-2.33%) |
May 02, 2017 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 32,614 | +0.01(+2.38%) |
May 01, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 46,864 | -0.01(-4.55%) |
Apr 28, 2017 | 0.2050 | 0.2200 | 0.1800 | 0.2200 | 273,833 | +0.00(+0.00%) |
Apr 27, 2017 | 0.2200 | 0.2200 | 0.2050 | 0.2200 | 134,073 | +0.02(+10.00%) |
Apr 26, 2017 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 199,407 | -0.01(-6.98%) |
Apr 25, 2017 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 19,900 | -0.01(-4.44%) |
Apr 24, 2017 | 0.2350 | 0.2400 | 0.2200 | 0.2250 | 143,550 | -0.01(-4.26%) |
Apr 21, 2017 | 0.2000 | 0.2500 | 0.2000 | 0.2350 | 633,233 | +0.03(+14.63%) |
Apr 20, 2017 | 0.2250 | 0.2250 | 0.2050 | 0.2050 | 126,291 | -0.02(-8.89%) |
Apr 19, 2017 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 60,700 | -0.01(-6.25%) |
Apr 18, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 58,397 | +0.01(+6.67%) |
Apr 17, 2017 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 82,645 | +0.00(+0.00%) |
Apr 13, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 116,900 | +0.02(+12.50%) |
Apr 12, 2017 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 419,317 | -0.01(-6.98%) |
Apr 11, 2017 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 66,368 | -0.01(-2.27%) |
Apr 10, 2017 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 174,477 | +0.01(+2.33%) |
Apr 07, 2017 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 44,877 | -0.01(-2.27%) |
Apr 06, 2017 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 228,364 | +0.00(+0.00%) |
Apr 05, 2017 | 0.2250 | 0.2350 | 0.2150 | 0.2200 | 97,391 | -0.01(-6.38%) |
Apr 04, 2017 | 0.2250 | 0.2350 | 0.2150 | 0.2350 | 302,163 | +0.01(+4.44%) |
Apr 03, 2017 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 151,936 | -0.01(-4.26%) |
Mar 31, 2017 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 67,866 | +0.00(+0.00%) |
Mar 30, 2017 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 106,936 | -0.01(-2.08%) |
Mar 29, 2017 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 134,460 | +0.00(+0.00%) |
Mar 28, 2017 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 303,423 | +0.00(+0.00%) |
Mar 27, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 111,519 | -0.02(-7.69%) |
Mar 24, 2017 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 310,268 | +0.01(+4.00%) |
Mar 23, 2017 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 201,982 | -0.01(-1.96%) |
Mar 22, 2017 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 237,399 | +0.01(+2.00%) |
Mar 21, 2017 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 202,741 | -0.02(-5.66%) |
Mar 20, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 101,413 | +0.01(+3.92%) |
Mar 17, 2017 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 186,175 | +0.01(+2.00%) |
Mar 16, 2017 | 0.2550 | 0.2700 | 0.2500 | 0.2500 | 182,805 | +0.00(+0.00%) |
Mar 15, 2017 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 329,707 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 275,444 | -0.03(-9.09%) |
Mar 13, 2017 | 0.2800 | 0.2950 | 0.2700 | 0.2750 | 267,596 | -0.01(-3.51%) |
Mar 10, 2017 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 166,914 | +0.00(+1.79%) |
Mar 09, 2017 | 0.3050 | 0.3050 | 0.2750 | 0.2800 | 263,957 | -0.04(-12.50%) |
Mar 08, 2017 | 0.3200 | 0.3200 | 0.2750 | 0.3200 | 941,369 | +0.03(+8.47%) |