Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-2.78%) | |
Dec 28, 2017 | 0.2887 | 0.2890 | 0.2792 | 0.2880 | 66,700 | +0.00(+1.05%) |
Dec 27, 2017 | 0.3036 | 0.3036 | 0.2776 | 0.2850 | 42,458 | -0.02(-5.00%) |
Dec 26, 2017 | 0.3000 | 0.3700 | 0.2800 | 0.3000 | 112,950 | +0.01(+2.67%) |
Dec 22, 2017 | 0.2848 | 0.3020 | 0.2760 | 0.2922 | 80,625 | +0.01(+5.11%) |
Dec 21, 2017 | 0.2632 | 0.2820 | 0.2632 | 0.2780 | 51,928 | +0.01(+3.73%) |
Dec 20, 2017 | 0.2500 | 0.2680 | 0.2450 | 0.2680 | 103,250 | +0.03(+12.89%) |
Dec 19, 2017 | 0.2313 | 0.2667 | 0.2300 | 0.2374 | 171,265 | +0.00(+1.02%) |
Dec 18, 2017 | 0.2393 | 0.2393 | 0.2260 | 0.2350 | 37,550 | +0.01(+2.98%) |
Dec 15, 2017 | 0.2300 | 0.2435 | 0.2195 | 0.2282 | 137,136 | +0.00(+0.35%) |
Dec 14, 2017 | 0.2249 | 0.2296 | 0.2178 | 0.2274 | 61,350 | -0.00(-0.26%) |
Dec 13, 2017 | 0.2247 | 0.2285 | 0.2166 | 0.2280 | 76,634 | +0.02(+9.56%) |
Dec 12, 2017 | 0.2123 | 0.2195 | 0.2046 | 0.2081 | 47,791 | -0.00(-0.90%) |
Dec 11, 2017 | 0.2038 | 0.2152 | 0.2038 | 0.2100 | 16,158 | +0.01(+6.98%) |
Dec 08, 2017 | 0.2082 | 0.2082 | 0.1963 | 0.1963 | 119,850 | -0.01(-5.76%) |
Dec 07, 2017 | 0.2100 | 0.2130 | 0.2001 | 0.2083 | 89,600 | -0.00(-0.81%) |
Dec 06, 2017 | 0.2200 | 0.2200 | 0.2096 | 0.2100 | 26,501 | -0.01(-5.19%) |
Dec 05, 2017 | 0.2250 | 0.2250 | 0.2120 | 0.2215 | 98,307 | -0.01(-2.21%) |
Dec 04, 2017 | 0.2250 | 0.2265 | 0.2200 | 0.2265 | 38,718 | -0.00(-1.52%) |
Dec 01, 2017 | 0.2226 | 0.2303 | 0.2226 | 0.2300 | 40,625 | +0.01(+2.22%) |
Nov 30, 2017 | 0.2313 | 0.2320 | 0.2249 | 0.2250 | 31,443 | -0.01(-3.35%) |
Nov 29, 2017 | 0.2377 | 0.2377 | 0.2300 | 0.2328 | 51,525 | -0.01(-3.00%) |
Nov 28, 2017 | 0.2301 | 0.2400 | 0.2300 | 0.2400 | 36,375 | -0.01(-4.00%) |
Nov 27, 2017 | 0.2561 | 0.2610 | 0.2340 | 0.2500 | 87,295 | -0.00(-1.54%) |
Nov 24, 2017 | 0.2598 | 0.2598 | 0.2539 | 0.2539 | 6,540 | +0.00(+1.56%) |
Nov 22, 2017 | 0.2387 | 0.2523 | 0.2387 | 0.2500 | 49,525 | +0.02(+7.35%) |
Nov 21, 2017 | 0.2445 | 0.2500 | 0.2327 | 0.2329 | 28,659 | -0.02(-7.96%) |
Nov 20, 2017 | 0.2562 | 0.2562 | 0.2530 | 0.2530 | 30,800 | -0.01(-2.32%) |
Nov 17, 2017 | 0.2300 | 0.2590 | 0.2300 | 0.2590 | 71,465 | +0.02(+10.21%) |
Nov 16, 2017 | 0.2246 | 0.2350 | 0.2246 | 0.2350 | 55,500 | +0.00(+0.43%) |
Nov 15, 2017 | 0.2407 | 0.2407 | 0.2300 | 0.2340 | 31,500 | -0.01(-3.47%) |
Nov 14, 2017 | 0.2436 | 0.2527 | 0.2424 | 0.2424 | 48,533 | -0.01(-4.08%) |
Nov 13, 2017 | 0.2522 | 0.2571 | 0.2501 | 0.2527 | 67,132 | +0.01(+4.68%) |
Nov 10, 2017 | 0.2542 | 0.2542 | 0.2400 | 0.2414 | 30,000 | -0.01(-3.86%) |
Nov 09, 2017 | 0.2550 | 0.2610 | 0.2450 | 0.2511 | 32,002 | -0.01(-2.41%) |
Nov 08, 2017 | 0.2379 | 0.2573 | 0.2379 | 0.2573 | 64,796 | +0.03(+14.36%) |
Nov 07, 2017 | 0.2205 | 0.2365 | 0.2205 | 0.2250 | 48,790 | -0.00(-2.13%) |
Nov 06, 2017 | 0.2367 | 0.2438 | 0.2202 | 0.2299 | 104,215 | -0.01(-4.21%) |
Nov 03, 2017 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 15,493 | +0.01(+2.13%) |
Nov 02, 2017 | 0.2540 | 0.2550 | 0.2350 | 0.2350 | 41,909 | -0.01(-4.67%) |
Nov 01, 2017 | 0.2450 | 0.2550 | 0.2450 | 0.2465 | 33,000 | +0.00(+1.65%) |
Oct 31, 2017 | 0.2500 | 0.2500 | 0.2425 | 0.2425 | 29,407 | -0.01(-3.00%) |
Oct 30, 2017 | 0.2430 | 0.2609 | 0.2430 | 0.2500 | 15,600 | -0.01(-3.85%) |
Oct 27, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 29,838 | -0.00(-1.03%) |
Oct 26, 2017 | 0.2631 | 0.2709 | 0.2391 | 0.2627 | 120,986 | +0.01(+3.02%) |
Oct 25, 2017 | 0.2491 | 0.2600 | 0.2491 | 0.2550 | 57,730 | +0.01(+6.03%) |
Oct 24, 2017 | 0.2570 | 0.2570 | 0.2405 | 0.2405 | 90,994 | -0.01(-3.80%) |
Oct 23, 2017 | 0.2552 | 0.2552 | 0.2441 | 0.2500 | 29,806 | -0.01(-3.74%) |
Oct 20, 2017 | 0.2649 | 0.2649 | 0.2436 | 0.2597 | 326,800 | -0.01(-2.99%) |
Oct 19, 2017 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 2,000 | +0.02(+5.98%) |
Oct 18, 2017 | 0.2653 | 0.2795 | 0.2526 | 0.2526 | 20,600 | -0.01(-3.22%) |
Oct 17, 2017 | 0.2742 | 0.2759 | 0.2610 | 0.2610 | 27,500 | -0.02(-7.55%) |
Oct 16, 2017 | 0.2700 | 0.2823 | 0.2700 | 0.2823 | 3,665 | +0.01(+4.46%) |
Oct 13, 2017 | 0.2700 | 0.2879 | 0.2654 | 0.2702 | 87,303 | -0.00(-1.73%) |
Oct 12, 2017 | 0.2804 | 0.2804 | 0.2750 | 0.2750 | 47,960 | -0.00(-1.33%) |
Oct 11, 2017 | 0.2801 | 0.2970 | 0.2776 | 0.2787 | 35,764 | -0.01(-3.90%) |
Oct 10, 2017 | 0.2830 | 0.2929 | 0.2738 | 0.2900 | 42,599 | +0.01(+1.75%) |
Oct 09, 2017 | 0.3070 | 0.3070 | 0.2800 | 0.2850 | 20,300 | +0.00(+1.79%) |
Oct 06, 2017 | 0.2790 | 0.2800 | 0.2668 | 0.2800 | 39,594 | +0.02(+6.42%) |
Oct 05, 2017 | 0.2552 | 0.2772 | 0.2552 | 0.2631 | 49,850 | +0.00(+1.19%) |
Oct 04, 2017 | 0.2572 | 0.2635 | 0.2550 | 0.2600 | 42,900 | +0.01(+5.18%) |
Oct 03, 2017 | 0.2500 | 0.2579 | 0.2472 | 0.2472 | 149,512 | -0.02(-8.44%) |