Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.2525 | 0.2960 | 0.2400 | 0.2800 | 279,496 | +0.04(+16.67%) |
Jun 29, 2017 | 0.2500 | 0.2500 | 0.2250 | 0.2400 | 226,829 | -0.01(-3.85%) |
Jun 28, 2017 | 0.2300 | 0.2496 | 0.2200 | 0.2496 | 189,348 | +0.02(+8.52%) |
Jun 27, 2017 | 0.2280 | 0.2300 | 0.2200 | 0.2300 | 263,125 | +0.01(+2.22%) |
Jun 26, 2017 | 0.2490 | 0.2500 | 0.2200 | 0.2250 | 309,277 | -0.01(-2.47%) |
Jun 23, 2017 | 0.2650 | 0.2660 | 0.2151 | 0.2307 | 794,903 | -0.01(-4.82%) |
Jun 22, 2017 | 0.2455 | 0.2600 | 0.2410 | 0.2424 | 310,583 | +0.00(+0.58%) |
Jun 21, 2017 | 0.2320 | 0.2550 | 0.2320 | 0.2410 | 366,056 | +0.00(+0.42%) |
Jun 20, 2017 | 0.2540 | 0.2550 | 0.2394 | 0.2400 | 653,092 | +0.00(+0.13%) |
Jun 19, 2017 | 0.2650 | 0.2700 | 0.2201 | 0.2397 | 2,923,447 | -0.06(-18.75%) |
Jun 16, 2017 | 0.2930 | 0.3000 | 0.2900 | 0.2950 | 73,839 | +0.00(+1.37%) |
Jun 15, 2017 | 0.2955 | 0.3000 | 0.2910 | 0.2910 | 80,692 | +0.00(+0.00%) |
Jun 14, 2017 | 0.2955 | 0.3074 | 0.2910 | 0.2910 | 175,282 | +0.00(+0.31%) |
Jun 13, 2017 | 0.3000 | 0.3179 | 0.2800 | 0.2901 | 154,747 | -0.01(-3.30%) |
Jun 12, 2017 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 112,255 | +0.00(+0.45%) |
Jun 09, 2017 | 0.2850 | 0.3020 | 0.2800 | 0.2987 | 106,345 | +0.01(+4.79%) |
Jun 08, 2017 | 0.2878 | 0.2933 | 0.2821 | 0.2850 | 148,172 | -0.01(-3.55%) |
Jun 07, 2017 | 0.3050 | 0.3090 | 0.2650 | 0.2955 | 609,747 | -0.01(-4.00%) |
Jun 06, 2017 | 0.3380 | 0.3650 | 0.2900 | 0.3078 | 859,855 | -0.03(-8.11%) |
Jun 05, 2017 | 0.2900 | 0.3500 | 0.2820 | 0.3350 | 988,803 | +0.04(+14.33%) |
Jun 02, 2017 | 0.2826 | 0.2977 | 0.2800 | 0.2930 | 203,170 | +0.01(+4.27%) |
Jun 01, 2017 | 0.2905 | 0.3000 | 0.2800 | 0.2810 | 177,887 | -0.01(-4.39%) |
May 31, 2017 | 0.2843 | 0.3000 | 0.2805 | 0.2939 | 89,142 | +0.01(+1.86%) |
May 30, 2017 | 0.3050 | 0.3050 | 0.2802 | 0.2885 | 245,043 | -0.01(-3.82%) |
May 26, 2017 | 0.2810 | 0.3050 | 0.2801 | 0.3000 | 163,924 | +0.02(+6.85%) |
May 25, 2017 | 0.2945 | 0.2945 | 0.2700 | 0.2808 | 193,243 | -0.02(-7.95%) |
May 24, 2017 | 0.2777 | 0.3050 | 0.2525 | 0.3050 | 554,676 | +0.03(+10.71%) |
May 23, 2017 | 0.2875 | 0.2900 | 0.2755 | 0.2755 | 222,121 | -0.02(-5.36%) |
May 22, 2017 | 0.2975 | 0.3000 | 0.2803 | 0.2911 | 190,225 | -0.01(-3.42%) |
May 19, 2017 | 0.2900 | 0.3014 | 0.2800 | 0.3014 | 138,602 | +0.01(+2.17%) |
May 18, 2017 | 0.2926 | 0.3000 | 0.2800 | 0.2950 | 287,857 | +0.01(+2.64%) |
May 17, 2017 | 0.3049 | 0.3099 | 0.2850 | 0.2874 | 372,344 | -0.02(-6.53%) |
May 16, 2017 | 0.3075 | 0.3100 | 0.3000 | 0.3075 | 209,031 | +0.00(+0.00%) |
May 15, 2017 | 0.3078 | 0.3100 | 0.3000 | 0.3075 | 334,073 | -0.00(-0.65%) |
May 12, 2017 | 0.3072 | 0.3095 | 0.3000 | 0.3095 | 386,502 | +0.00(+0.49%) |
May 11, 2017 | 0.3195 | 0.3200 | 0.3001 | 0.3080 | 397,851 | -0.01(-3.45%) |
May 10, 2017 | 0.3195 | 0.3234 | 0.3011 | 0.3190 | 249,808 | -0.01(-3.19%) |
May 09, 2017 | 0.3251 | 0.3300 | 0.3110 | 0.3295 | 223,257 | +0.00(+1.38%) |
May 08, 2017 | 0.3350 | 0.3500 | 0.3200 | 0.3250 | 155,709 | -0.01(-2.99%) |
May 05, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3350 | 102,209 | +0.00(+0.00%) |
May 04, 2017 | 0.3350 | 0.3500 | 0.3220 | 0.3350 | 196,727 | +0.00(+1.45%) |
May 03, 2017 | 0.3400 | 0.3500 | 0.3260 | 0.3302 | 228,883 | -0.01(-4.29%) |
May 02, 2017 | 0.3290 | 0.3450 | 0.3290 | 0.3450 | 269,082 | +0.02(+5.02%) |
May 01, 2017 | 0.3281 | 0.3445 | 0.3111 | 0.3285 | 134,748 | +0.01(+2.66%) |
Apr 28, 2017 | 0.3255 | 0.3400 | 0.3111 | 0.3200 | 186,663 | +0.00(+0.00%) |
Apr 27, 2017 | 0.3300 | 0.3499 | 0.3170 | 0.3200 | 289,621 | -0.01(-3.03%) |
Apr 26, 2017 | 0.3525 | 0.3600 | 0.3210 | 0.3300 | 401,664 | -0.02(-7.02%) |
Apr 25, 2017 | 0.3651 | 0.3700 | 0.3400 | 0.3549 | 435,564 | -0.01(-3.56%) |
Apr 24, 2017 | 0.3613 | 0.3700 | 0.3572 | 0.3680 | 186,052 | +0.01(+2.22%) |
Apr 21, 2017 | 0.3699 | 0.3700 | 0.3540 | 0.3600 | 144,843 | -0.00(-0.54%) |
Apr 20, 2017 | 0.3750 | 0.3750 | 0.3600 | 0.3619 | 158,963 | -0.01(-2.18%) |
Apr 19, 2017 | 0.3730 | 0.3800 | 0.3550 | 0.3700 | 218,498 | -0.01(-3.75%) |
Apr 18, 2017 | 0.3730 | 0.3850 | 0.3660 | 0.3844 | 151,171 | +0.02(+4.43%) |
Apr 17, 2017 | 0.3754 | 0.4100 | 0.3640 | 0.3681 | 398,847 | -0.01(-3.00%) |
Apr 13, 2017 | 0.3595 | 0.3795 | 0.3500 | 0.3795 | 183,247 | +0.02(+4.43%) |
Apr 12, 2017 | 0.3575 | 0.3685 | 0.3500 | 0.3634 | 280,278 | -0.00(-0.43%) |
Apr 11, 2017 | 0.3575 | 0.3700 | 0.3500 | 0.3650 | 232,555 | +0.02(+4.29%) |
Apr 10, 2017 | 0.3640 | 0.3800 | 0.3500 | 0.3500 | 304,452 | -0.02(-4.11%) |
Apr 07, 2017 | 0.3700 | 0.3800 | 0.3600 | 0.3650 | 236,615 | -0.01(-3.92%) |
Apr 06, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3799 | 207,276 | -0.00(-0.03%) |
Apr 05, 2017 | 0.3850 | 0.3899 | 0.3610 | 0.3800 | 293,938 | -0.01(-2.06%) |
Apr 04, 2017 | 0.3750 | 0.3900 | 0.3700 | 0.3880 | 290,037 | +0.01(+2.65%) |