Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0720 | 0.0759 | 0.0710 | 0.0740 | 8,523,088 | +0.00(+1.52%) |
Apr 27, 2017 | 0.0700 | 0.0765 | 0.0690 | 0.0729 | 13,283,435 | +0.00(+2.39%) |
Apr 26, 2017 | 0.0770 | 0.0778 | 0.0677 | 0.0712 | 25,501,960 | -0.01(-7.89%) |
Apr 25, 2017 | 0.0802 | 0.0819 | 0.0760 | 0.0773 | 15,426,517 | -0.00(-3.98%) |
Apr 24, 2017 | 0.0800 | 0.0827 | 0.0790 | 0.0805 | 13,735,642 | -0.00(-1.23%) |
Apr 21, 2017 | 0.0819 | 0.0837 | 0.0791 | 0.0815 | 18,769,264 | -0.00(-1.21%) |
Apr 20, 2017 | 0.0795 | 0.0829 | 0.0772 | 0.0825 | 15,835,768 | +0.00(+3.77%) |
Apr 19, 2017 | 0.0828 | 0.0838 | 0.0770 | 0.0795 | 13,310,194 | -0.00(-4.10%) |
Apr 18, 2017 | 0.0808 | 0.0870 | 0.0805 | 0.0829 | 14,124,525 | +0.00(+2.98%) |
Apr 17, 2017 | 0.0842 | 0.0909 | 0.0766 | 0.0805 | 60,251,156 | +0.00(+1.26%) |
Apr 13, 2017 | 0.0571 | 0.0798 | 0.0567 | 0.0795 | 64,349,004 | +0.02(+39.47%) |
Apr 12, 2017 | 0.0620 | 0.0630 | 0.0561 | 0.0570 | 51,329,208 | -0.01(-10.94%) |
Apr 11, 2017 | 0.0697 | 0.0710 | 0.0611 | 0.0640 | 38,638,760 | -0.01(-10.11%) |
Apr 10, 2017 | 0.0753 | 0.0760 | 0.0681 | 0.0712 | 33,704,736 | -0.00(-5.07%) |
Apr 07, 2017 | 0.0788 | 0.0795 | 0.0730 | 0.0750 | 16,448,170 | -0.00(-2.85%) |
Apr 06, 2017 | 0.0805 | 0.0810 | 0.0753 | 0.0772 | 15,214,936 | -0.00(-3.86%) |
Apr 05, 2017 | 0.0808 | 0.0815 | 0.0790 | 0.0803 | 14,292,701 | -0.00(-0.86%) |
Apr 04, 2017 | 0.0815 | 0.0828 | 0.0795 | 0.0810 | 10,754,427 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0844 | 0.0865 | 0.0795 | 0.0810 | 11,968,556 | -0.00(-4.14%) |
Mar 31, 2017 | 0.0810 | 0.0863 | 0.0805 | 0.0845 | 17,665,766 | +0.00(+4.32%) |
Mar 30, 2017 | 0.0834 | 0.0840 | 0.0793 | 0.0810 | 10,916,578 | -0.00(-1.94%) |
Mar 29, 2017 | 0.0833 | 0.0840 | 0.0810 | 0.0826 | 12,101,797 | +0.00(+0.43%) |
Mar 28, 2017 | 0.0788 | 0.0823 | 0.0753 | 0.0823 | 19,786,272 | +0.01(+8.27%) |
Mar 27, 2017 | 0.0800 | 0.0800 | 0.0722 | 0.0760 | 26,640,444 | -0.00(-4.56%) |
Mar 24, 2017 | 0.0823 | 0.0835 | 0.0790 | 0.0796 | 15,120,603 | -0.00(-1.73%) |
Mar 23, 2017 | 0.0819 | 0.0835 | 0.0810 | 0.0810 | 5,288,229 | -0.00(-1.22%) |
Mar 22, 2017 | 0.0843 | 0.0870 | 0.0815 | 0.0820 | 7,461,184 | -0.00(-2.44%) |
Mar 21, 2017 | 0.0828 | 0.0845 | 0.0800 | 0.0840 | 12,529,650 | +0.00(+1.27%) |
Mar 20, 2017 | 0.0833 | 0.0850 | 0.0825 | 0.0830 | 7,098,977 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0840 | 0.0855 | 0.0810 | 0.0830 | 9,936,676 | -0.00(-2.64%) |
Mar 16, 2017 | 0.0868 | 0.0880 | 0.0845 | 0.0853 | 9,860,620 | -0.00(-0.87%) |
Mar 15, 2017 | 0.0816 | 0.0879 | 0.0813 | 0.0860 | 13,686,848 | +0.00(+5.01%) |
Mar 14, 2017 | 0.0805 | 0.0835 | 0.0795 | 0.0819 | 18,323,976 | -0.01(-7.25%) |
Mar 13, 2017 | 0.0951 | 0.0960 | 0.0870 | 0.0883 | 15,103,404 | -0.00(-5.05%) |
Mar 10, 2017 | 0.0836 | 0.0933 | 0.0831 | 0.0930 | 26,575,828 | +0.01(+11.24%) |
Mar 09, 2017 | 0.0780 | 0.0845 | 0.0775 | 0.0836 | 16,895,128 | +0.00(+5.16%) |
Mar 08, 2017 | 0.0848 | 0.0848 | 0.0778 | 0.0795 | 32,358,528 | -0.01(-6.16%) |
Mar 07, 2017 | 0.0846 | 0.0924 | 0.0840 | 0.0847 | 21,657,582 | -0.01(-8.31%) |
Mar 06, 2017 | 0.1005 | 0.1010 | 0.0903 | 0.0924 | 22,289,190 | -0.00(-1.70%) |
Mar 03, 2017 | 0.0990 | 0.0990 | 0.0920 | 0.0940 | 34,720,020 | +0.00(+3.87%) |
Mar 02, 2017 | 0.0799 | 0.0910 | 0.0797 | 0.0905 | 41,738,912 | +0.01(+13.17%) |
Mar 01, 2017 | 0.0912 | 0.0914 | 0.0772 | 0.0800 | 80,947,944 | -0.01(-11.14%) |
Feb 28, 2017 | 0.0922 | 0.0930 | 0.0871 | 0.0900 | 38,600,584 | -0.00(-4.05%) |
Feb 27, 2017 | 0.1033 | 0.1040 | 0.0910 | 0.0938 | 44,710,568 | -0.01(-7.86%) |
Feb 24, 2017 | 0.1085 | 0.1090 | 0.0900 | 0.1018 | 83,330,480 | -0.01(-9.35%) |
Feb 23, 2017 | 0.1163 | 0.1180 | 0.1110 | 0.1123 | 17,740,088 | -0.00(-3.11%) |
Feb 22, 2017 | 0.1198 | 0.1200 | 0.1137 | 0.1159 | 29,182,776 | -0.00(-0.94%) |
Feb 21, 2017 | 0.1170 | 0.1186 | 0.1154 | 0.1170 | 28,662,596 | +0.00(+3.08%) |
Feb 17, 2017 | 0.1135 | 0.1135 | 0.1135 | 0 | +0.00(+3.46%) | |
Feb 16, 2017 | 0.1150 | 0.1160 | 0.1060 | 0.1097 | 38,852,328 | -0.01(-5.19%) |
Feb 15, 2017 | 0.1227 | 0.1230 | 0.1110 | 0.1157 | 39,139,324 | -0.01(-4.46%) |
Feb 14, 2017 | 0.1227 | 0.1240 | 0.1191 | 0.1211 | 21,594,808 | -0.00(-1.06%) |
Feb 13, 2017 | 0.1210 | 0.1251 | 0.1192 | 0.1224 | 33,989,856 | +0.00(+1.16%) |
Feb 10, 2017 | 0.1181 | 0.1235 | 0.1155 | 0.1210 | 42,132,328 | +0.00(+4.22%) |
Feb 09, 2017 | 0.1300 | 0.1365 | 0.1060 | 0.1161 | 113,781,840 | -0.01(-10.28%) |
Feb 08, 2017 | 0.1225 | 0.1300 | 0.1225 | 0.1294 | 45,009,744 | +0.00(+3.60%) |
Feb 07, 2017 | 0.1206 | 0.1259 | 0.1200 | 0.1249 | 44,913,688 | +0.00(+4.08%) |
Feb 06, 2017 | 0.1205 | 0.1210 | 0.1181 | 0.1200 | 21,810,248 | +0.00(+1.69%) |
Feb 03, 2017 | 0.1172 | 0.1215 | 0.1150 | 0.1180 | 28,794,548 | +0.00(+1.71%) |
Feb 02, 2017 | 0.1129 | 0.1178 | 0.1100 | 0.1160 | 25,849,148 | +0.00(+3.68%) |