Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.3182 | 0.3399 | 0.2860 | 0.3349 | 404,544 | +0.01(+4.66%) |
Sep 29, 2016 | 0.3325 | 0.3450 | 0.3100 | 0.3200 | 405,253 | +0.00(+0.03%) |
Sep 28, 2016 | 0.3068 | 0.3600 | 0.3000 | 0.3199 | 1,943,637 | +0.02(+6.63%) |
Sep 27, 2016 | 0.2855 | 0.3290 | 0.2850 | 0.3000 | 1,436,081 | +0.02(+5.63%) |
Sep 26, 2016 | 0.2610 | 0.2850 | 0.2600 | 0.2840 | 1,423,474 | +0.03(+10.94%) |
Sep 23, 2016 | 0.2640 | 0.2735 | 0.2560 | 0.2560 | 496,919 | -0.01(-3.03%) |
Sep 22, 2016 | 0.2690 | 0.2730 | 0.2400 | 0.2640 | 485,702 | -0.01(-1.86%) |
Sep 21, 2016 | 0.2810 | 0.2810 | 0.2500 | 0.2690 | 232,542 | +0.02(+7.60%) |
Sep 20, 2016 | 0.2500 | 0.2840 | 0.2500 | 0.2500 | 472,727 | -0.03(-10.71%) |
Sep 19, 2016 | 0.2700 | 0.2980 | 0.2600 | 0.2800 | 379,492 | +0.01(+5.07%) |
Sep 16, 2016 | 0.2501 | 0.2730 | 0.2400 | 0.2665 | 101,151 | +0.03(+11.04%) |
Sep 15, 2016 | 0.2600 | 0.2600 | 0.2334 | 0.2400 | 124,202 | -0.02(-7.69%) |
Sep 14, 2016 | 0.2560 | 0.2700 | 0.2410 | 0.2600 | 82,415 | +0.02(+7.44%) |
Sep 13, 2016 | 0.2775 | 0.2970 | 0.2250 | 0.2420 | 559,169 | -0.05(-16.55%) |
Sep 12, 2016 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 58,876 | -0.01(-2.03%) |
Sep 09, 2016 | 0.3000 | 0.3100 | 0.2960 | 0.2960 | 67,745 | -0.00(-1.33%) |
Sep 08, 2016 | 0.3170 | 0.3170 | 0.3000 | 0.3000 | 40,182 | +0.00(+0.00%) |
Sep 07, 2016 | 0.3200 | 0.3200 | 0.2875 | 0.3000 | 221,201 | -0.02(-6.25%) |
Sep 06, 2016 | 0.3300 | 0.3514 | 0.3000 | 0.3200 | 245,792 | +0.02(+7.02%) |
Sep 02, 2016 | 0.2990 | 0.2990 | 0.2990 | 0 | +0.04(+15.35%) | |
Sep 01, 2016 | 0.2502 | 0.2618 | 0.2502 | 0.2592 | 54,846 | +0.01(+3.68%) |
Aug 31, 2016 | 0.2550 | 0.2649 | 0.2450 | 0.2500 | 122,721 | -0.01(-3.85%) |
Aug 30, 2016 | 0.2241 | 0.2600 | 0.2200 | 0.2600 | 177,977 | +0.05(+23.81%) |
Aug 29, 2016 | 0.2069 | 0.2150 | 0.2020 | 0.2100 | 124,245 | +0.00(+0.96%) |
Aug 26, 2016 | 0.2250 | 0.2250 | 0.2000 | 0.2080 | 379,390 | -0.02(-9.57%) |
Aug 25, 2016 | 0.2010 | 0.2300 | 0.1930 | 0.2300 | 730,491 | +0.03(+14.48%) |
Aug 24, 2016 | 0.2450 | 0.2450 | 0.2009 | 0.2009 | 538,172 | -0.04(-16.29%) |
Aug 23, 2016 | 0.2700 | 0.2700 | 0.2260 | 0.2400 | 204,404 | -0.02(-7.69%) |
Aug 22, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 147,922 | -0.01(-2.22%) |
Aug 19, 2016 | 0.2660 | 0.2770 | 0.2600 | 0.2659 | 461,417 | +0.00(+1.43%) |
Aug 18, 2016 | 0.3141 | 0.3141 | 0.2550 | 0.2621 | 717,912 | -0.05(-17.30%) |
Aug 17, 2016 | 0.3300 | 0.3300 | 0.3003 | 0.3170 | 156,703 | -0.01(-3.94%) |
Aug 16, 2016 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 155,048 | -0.01(-2.94%) |
Aug 15, 2016 | 0.3425 | 0.3670 | 0.3400 | 0.3400 | 74,999 | +0.00(+0.00%) |
Aug 12, 2016 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 158,468 | -0.01(-4.23%) |
Aug 11, 2016 | 0.3580 | 0.3650 | 0.3400 | 0.3550 | 145,642 | -0.01(-3.98%) |
Aug 10, 2016 | 0.3500 | 0.3697 | 0.3400 | 0.3697 | 68,535 | +0.03(+8.74%) |
Aug 09, 2016 | 0.3400 | 0.3700 | 0.3400 | 0.3400 | 47,595 | -0.02(-5.56%) |
Aug 08, 2016 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 63,571 | +0.02(+4.35%) |
Aug 05, 2016 | 0.3700 | 0.3700 | 0.3400 | 0.3450 | 147,428 | -0.03(-6.76%) |
Aug 04, 2016 | 0.3475 | 0.3700 | 0.3400 | 0.3700 | 46,333 | +0.03(+8.82%) |
Aug 03, 2016 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 64,058 | +0.00(+0.00%) |
Aug 02, 2016 | 0.3560 | 0.3560 | 0.3400 | 0.3400 | 29,926 | -0.02(-4.49%) |
Aug 01, 2016 | 0.3400 | 0.3680 | 0.3393 | 0.3560 | 32,252 | -0.00(-1.11%) |
Jul 29, 2016 | 0.3600 | 0.3700 | 0.3380 | 0.3600 | 134,711 | -0.01(-1.37%) |
Jul 28, 2016 | 0.3410 | 0.3700 | 0.3410 | 0.3650 | 97,051 | +0.02(+7.04%) |
Jul 27, 2016 | 0.3510 | 0.3600 | 0.3410 | 0.3410 | 65,990 | -0.01(-2.88%) |
Jul 26, 2016 | 0.3700 | 0.3700 | 0.3430 | 0.3511 | 160,958 | -0.02(-5.11%) |
Jul 25, 2016 | 0.3420 | 0.3900 | 0.3420 | 0.3700 | 104,513 | +0.01(+3.66%) |
Jul 22, 2016 | 0.3610 | 0.3750 | 0.3410 | 0.3569 | 192,335 | -0.00(-1.13%) |
Jul 21, 2016 | 0.3794 | 0.3794 | 0.3600 | 0.3610 | 55,247 | +0.00(+0.28%) |
Jul 20, 2016 | 0.3794 | 0.3794 | 0.3600 | 0.3600 | 54,860 | -0.02(-5.09%) |
Jul 19, 2016 | 0.3785 | 0.3890 | 0.3670 | 0.3793 | 34,731 | +0.01(+2.49%) |
Jul 18, 2016 | 0.3670 | 0.3900 | 0.3670 | 0.3701 | 43,140 | +0.00(+0.84%) |
Jul 15, 2016 | 0.3400 | 0.3855 | 0.3400 | 0.3670 | 18,735 | -0.00(-0.81%) |
Jul 14, 2016 | 0.3650 | 0.3897 | 0.3477 | 0.3700 | 94,153 | +0.00(+0.00%) |
Jul 13, 2016 | 0.3500 | 0.3790 | 0.3400 | 0.3700 | 90,335 | +0.03(+7.56%) |
Jul 12, 2016 | 0.3555 | 0.3700 | 0.3410 | 0.3440 | 72,029 | -0.03(-7.03%) |
Jul 11, 2016 | 0.3400 | 0.3750 | 0.3400 | 0.3700 | 7,060 | -0.01(-1.33%) |
Jul 08, 2016 | 0.3780 | 0.3330 | 0.3750 | 78,114 | +0.01(+2.04%) | |
Jul 07, 2016 | 0.3750 | 0.4000 | 0.3410 | 0.3675 | 74,272 | -0.01(-1.42%) |
Jul 05, 2016 | 0.3410 | 0.3900 | 0.3038 | 0.3728 | 121,217 | +0.03(+9.68%) |