Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2225 | 0.2399 | 0.2225 | 0.2330 | 231,344 | +0.01(+4.02%) |
Nov 29, 2017 | 0.2395 | 0.2430 | 0.2200 | 0.2240 | 263,628 | -0.01(-3.11%) |
Nov 28, 2017 | 0.2350 | 0.2450 | 0.2300 | 0.2312 | 498,736 | -0.00(-2.04%) |
Nov 27, 2017 | 0.2200 | 0.2400 | 0.2161 | 0.2360 | 923,982 | +0.02(+7.27%) |
Nov 24, 2017 | 0.2325 | 0.2325 | 0.2150 | 0.2200 | 191,653 | -0.01(-4.35%) |
Nov 22, 2017 | 0.2201 | 0.2350 | 0.2150 | 0.2300 | 155,375 | -0.01(-3.16%) |
Nov 21, 2017 | 0.2400 | 0.2440 | 0.2300 | 0.2375 | 180,198 | -0.00(-1.04%) |
Nov 20, 2017 | 0.2340 | 0.2400 | 0.2200 | 0.2400 | 280,917 | +0.00(+0.84%) |
Nov 17, 2017 | 0.2500 | 0.2500 | 0.2300 | 0.2380 | 151,679 | -0.00(-1.24%) |
Nov 16, 2017 | 0.2430 | 0.2590 | 0.2410 | 0.2410 | 379,427 | -0.00(-0.62%) |
Nov 15, 2017 | 0.2400 | 0.2450 | 0.2200 | 0.2425 | 463,441 | +0.00(+1.68%) |
Nov 14, 2017 | 0.2150 | 0.2500 | 0.2150 | 0.2385 | 959,794 | +0.01(+6.00%) |
Nov 13, 2017 | 0.2200 | 0.2400 | 0.2150 | 0.2250 | 351,943 | -0.01(-5.12%) |
Nov 10, 2017 | 0.2464 | 0.2500 | 0.2200 | 0.2371 | 266,233 | -0.01(-4.21%) |
Nov 09, 2017 | 0.2700 | 0.2700 | 0.2300 | 0.2476 | 504,393 | -0.02(-8.31%) |
Nov 08, 2017 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 936,722 | +0.02(+8.00%) |
Nov 07, 2017 | 0.2810 | 0.2811 | 0.2310 | 0.2500 | 764,161 | +0.02(+10.38%) |
Nov 06, 2017 | 0.2075 | 0.2499 | 0.2000 | 0.2265 | 704,977 | +0.02(+11.58%) |
Nov 03, 2017 | 0.1600 | 0.2100 | 0.1600 | 0.2030 | 774,355 | +0.02(+12.78%) |
Nov 02, 2017 | 0.2150 | 0.2150 | 0.1360 | 0.1800 | 2,379,463 | -0.04(-16.28%) |
Nov 01, 2017 | 0.2050 | 0.2265 | 0.2050 | 0.2150 | 442,489 | -0.01(-4.44%) |
Oct 31, 2017 | 0.2500 | 0.2500 | 0.2001 | 0.2250 | 354,808 | -0.02(-8.30%) |
Oct 30, 2017 | 0.2760 | 0.2799 | 0.2401 | 0.2454 | 556,688 | -0.00(-0.56%) |
Oct 27, 2017 | 0.2900 | 0.2910 | 0.2120 | 0.2467 | 390,809 | +0.03(+12.77%) |
Oct 26, 2017 | 0.2250 | 0.2250 | 0.2118 | 0.2188 | 167,299 | -0.00(-0.55%) |
Oct 25, 2017 | 0.2225 | 0.2300 | 0.2200 | 0.2200 | 198,852 | -0.01(-2.53%) |
Oct 24, 2017 | 0.2300 | 0.2341 | 0.2200 | 0.2257 | 184,468 | -0.00(-1.87%) |
Oct 23, 2017 | 0.2323 | 0.2400 | 0.2264 | 0.2300 | 236,307 | -0.00(-1.94%) |
Oct 20, 2017 | 0.2400 | 0.2430 | 0.2300 | 0.2346 | 167,088 | -0.01(-2.27%) |
Oct 19, 2017 | 0.2400 | 0.2450 | 0.2360 | 0.2400 | 120,729 | +0.00(+0.00%) |
Oct 18, 2017 | 0.2400 | 0.2400 | 0.2360 | 0.2400 | 92,107 | +0.00(+1.57%) |
Oct 17, 2017 | 0.2366 | 0.2489 | 0.2360 | 0.2363 | 208,449 | +0.00(+0.16%) |
Oct 16, 2017 | 0.2450 | 0.2500 | 0.2300 | 0.2359 | 173,869 | -0.00(-1.70%) |
Oct 13, 2017 | 0.2520 | 0.2520 | 0.2400 | 0.2400 | 232,129 | -0.01(-4.76%) |
Oct 12, 2017 | 0.2450 | 0.2600 | 0.2410 | 0.2520 | 184,125 | -0.00(-0.40%) |
Oct 11, 2017 | 0.2525 | 0.2620 | 0.2400 | 0.2530 | 511,081 | -0.01(-1.94%) |
Oct 10, 2017 | 0.2600 | 0.2500 | 0.2580 | 302,515 | +0.00(+1.18%) | |
Oct 09, 2017 | 0.2650 | 0.2750 | 0.2550 | 0.2550 | 331,732 | -0.01(-3.77%) |
Oct 06, 2017 | 0.2750 | 0.2849 | 0.2625 | 0.2650 | 209,306 | -0.02(-5.36%) |
Oct 05, 2017 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 101,424 | +0.00(+0.40%) |
Oct 04, 2017 | 0.2860 | 0.2894 | 0.2700 | 0.2789 | 80,226 | -0.01(-2.49%) |
Oct 03, 2017 | 0.2856 | 0.2880 | 0.2811 | 0.2860 | 98,040 | -0.00(-1.35%) |
Oct 02, 2017 | 0.2950 | 0.2950 | 0.2600 | 0.2899 | 302,526 | -0.01(-1.73%) |
Sep 29, 2017 | 0.2700 | 0.2950 | 0.2550 | 0.2950 | 234,058 | +0.02(+9.26%) |
Sep 28, 2017 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 126,292 | +0.01(+1.89%) |
Sep 27, 2017 | 0.2750 | 0.2750 | 0.2613 | 0.2650 | 128,259 | -0.01(-3.64%) |
Sep 26, 2017 | 0.2950 | 0.3110 | 0.2670 | 0.2750 | 394,821 | -0.04(-11.84%) |
Sep 25, 2017 | 0.3100 | 0.3127 | 0.2985 | 0.3120 | 204,478 | -0.00(-0.97%) |
Sep 22, 2017 | 0.3100 | 0.3150 | 0.2950 | 0.3150 | 273,463 | +0.01(+1.61%) |
Sep 21, 2017 | 0.2903 | 0.3150 | 0.2650 | 0.3100 | 509,116 | +0.02(+6.90%) |
Sep 20, 2017 | 0.3250 | 0.3350 | 0.2720 | 0.2900 | 1,181,278 | -0.03(-9.38%) |
Sep 19, 2017 | 0.2500 | 0.3570 | 0.2302 | 0.3200 | 2,125,627 | +0.07(+28.00%) |
Sep 18, 2017 | 0.2250 | 0.2500 | 0.2200 | 0.2500 | 305,526 | +0.02(+7.76%) |
Sep 15, 2017 | 0.2245 | 0.2375 | 0.2200 | 0.2320 | 228,407 | +0.00(+1.95%) |
Sep 14, 2017 | 0.2175 | 0.2400 | 0.2175 | 0.2276 | 196,075 | +0.00(+1.59%) |
Sep 13, 2017 | 0.2170 | 0.2240 | 0.2105 | 0.2240 | 142,550 | +0.01(+3.94%) |
Sep 12, 2017 | 0.2100 | 0.2249 | 0.2100 | 0.2155 | 232,837 | -0.01(-4.22%) |
Sep 11, 2017 | 0.2170 | 0.2380 | 0.2124 | 0.2250 | 169,270 | -0.01(-2.17%) |
Sep 08, 2017 | 0.2251 | 0.2300 | 0.2170 | 0.2300 | 194,120 | +0.00(+0.00%) |
Sep 07, 2017 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 94,379 | -0.01(-2.21%) |
Sep 06, 2017 | 0.2251 | 0.2384 | 0.2250 | 0.2352 | 113,432 | +0.00(+1.35%) |
Sep 05, 2017 | 0.2275 | 0.2368 | 0.2275 | 0.2321 | 109,102 | +0.01(+2.23%) |