Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 0.4090 | 0.4090 | 0.4090 | 0 | +0.00(+1.01%) | |
Dec 30, 2015 | 0.4070 | 0.4100 | 0.3955 | 0.4049 | 460,227 | +0.00(+0.22%) |
Dec 29, 2015 | 0.3990 | 0.4050 | 0.3902 | 0.4040 | 618,611 | +0.01(+3.06%) |
Dec 28, 2015 | 0.4040 | 0.4040 | 0.3914 | 0.3920 | 406,021 | -0.01(-2.97%) |
Dec 24, 2015 | 0.4040 | 0.4040 | 0.4040 | 0 | -0.00(-0.25%) | |
Dec 23, 2015 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 621,505 | +0.00(+0.50%) |
Dec 22, 2015 | 0.4000 | 0.4080 | 0.3850 | 0.4030 | 456,690 | +0.00(+0.75%) |
Dec 21, 2015 | 0.3940 | 0.4137 | 0.3800 | 0.4000 | 1,027,146 | +0.01(+2.30%) |
Dec 18, 2015 | 0.3810 | 0.3925 | 0.3750 | 0.3910 | 495,972 | +0.01(+3.71%) |
Dec 17, 2015 | 0.3730 | 0.3850 | 0.3510 | 0.3770 | 674,029 | +0.00(+0.53%) |
Dec 16, 2015 | 0.3890 | 0.3890 | 0.3710 | 0.3750 | 1,288,946 | -0.02(-3.85%) |
Dec 15, 2015 | 0.3960 | 0.4000 | 0.3820 | 0.3900 | 1,296,527 | -0.00(-0.96%) |
Dec 14, 2015 | 0.4000 | 0.4100 | 0.3901 | 0.3938 | 996,869 | -0.01(-1.55%) |
Dec 11, 2015 | 0.4150 | 0.4150 | 0.3921 | 0.4000 | 1,022,369 | -0.01(-1.98%) |
Dec 10, 2015 | 0.4170 | 0.4170 | 0.4050 | 0.4081 | 1,233,886 | -0.00(-0.99%) |
Dec 09, 2015 | 0.3940 | 0.4190 | 0.3930 | 0.4122 | 3,543,210 | +0.02(+5.15%) |
Dec 08, 2015 | 0.3925 | 0.3980 | 0.3830 | 0.3920 | 1,504,543 | +0.00(+0.64%) |
Dec 07, 2015 | 0.3750 | 0.3991 | 0.3750 | 0.3895 | 2,775,602 | +0.01(+3.87%) |
Dec 04, 2015 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 1,033,358 | +0.00(+1.08%) |
Dec 03, 2015 | 0.3603 | 0.3820 | 0.3500 | 0.3710 | 1,669,111 | +0.01(+1.62%) |
Dec 02, 2015 | 0.3583 | 0.3790 | 0.3583 | 0.3651 | 1,143,157 | -0.00(-0.79%) |
Dec 01, 2015 | 0.3785 | 0.3850 | 0.3600 | 0.3680 | 1,041,275 | -0.00(-1.08%) |
Nov 30, 2015 | 0.3600 | 0.3770 | 0.3500 | 0.3720 | 899,705 | +0.01(+3.36%) |
Nov 27, 2015 | 0.3601 | 0.3849 | 0.3401 | 0.3599 | 2,079,710 | -0.01(-3.54%) |
Nov 25, 2015 | 0.3731 | 0.3731 | 0.3731 | 0 | -0.02(-4.09%) | |
Nov 24, 2015 | 0.3906 | 0.3940 | 0.3750 | 0.3890 | 1,507,347 | +0.00(+0.45%) |
Nov 23, 2015 | 0.3970 | 0.3872 | 2,537,828 | +0.01(+2.18%) | ||
Nov 20, 2015 | 0.3480 | 0.3840 | 0.3400 | 0.3790 | 3,171,507 | +0.03(+9.51%) |
Nov 19, 2015 | 0.3100 | 0.3580 | 0.3060 | 0.3461 | 3,926,902 | +0.04(+12.01%) |
Nov 18, 2015 | 0.3005 | 0.3170 | 0.3000 | 0.3090 | 1,201,158 | +0.01(+2.83%) |
Nov 17, 2015 | 0.3095 | 0.3140 | 0.2910 | 0.3005 | 1,281,280 | -0.01(-2.44%) |
Nov 16, 2015 | 0.3033 | 0.3200 | 0.2920 | 0.3080 | 1,109,866 | +0.01(+4.05%) |
Nov 13, 2015 | 0.3020 | 0.3100 | 0.2920 | 0.2960 | 2,985,116 | -0.01(-4.55%) |
Nov 12, 2015 | 0.3500 | 0.3500 | 0.3100 | 0.3101 | 1,963,721 | -0.03(-10.12%) |
Nov 11, 2015 | 0.3550 | 0.3600 | 0.3160 | 0.3450 | 3,705,093 | +0.00(+0.00%) |
Nov 10, 2015 | 0.4240 | 0.4299 | 0.2890 | 0.3450 | 14,311,256 | -0.08(-19.67%) |
Nov 09, 2015 | 0.4255 | 0.4400 | 0.4000 | 0.4295 | 4,250,070 | +0.01(+3.49%) |
Nov 06, 2015 | 0.3930 | 0.4200 | 0.3660 | 0.4150 | 4,630,033 | +0.02(+6.14%) |
Nov 05, 2015 | 0.4081 | 0.4430 | 0.3610 | 0.3910 | 9,897,390 | +0.00(+1.01%) |
Nov 04, 2015 | 0.3137 | 0.3980 | 0.3020 | 0.3871 | 8,346,723 | +0.07(+23.87%) |
Nov 03, 2015 | 0.2925 | 0.3225 | 0.2810 | 0.3125 | 3,621,790 | +0.03(+9.50%) |
Nov 02, 2015 | 0.2890 | 0.2900 | 0.2750 | 0.2854 | 1,402,138 | +0.00(+0.85%) |
Oct 30, 2015 | 0.2826 | 0.2890 | 0.2802 | 0.2830 | 742,562 | +0.00(+0.18%) |
Oct 29, 2015 | 0.2880 | 0.2940 | 0.2805 | 0.2825 | 1,202,457 | -0.01(-1.91%) |
Oct 28, 2015 | 0.2910 | 0.3050 | 0.2710 | 0.2880 | 2,771,183 | +0.01(+2.13%) |
Oct 27, 2015 | 0.2885 | 0.3100 | 0.2800 | 0.2820 | 6,385,578 | +0.00(+1.44%) |
Oct 26, 2015 | 0.2455 | 0.2890 | 0.2410 | 0.2780 | 2,351,065 | +0.03(+13.89%) |
Oct 23, 2015 | 0.2360 | 0.2550 | 0.2360 | 0.2441 | 1,102,119 | +0.01(+3.43%) |
Oct 22, 2015 | 0.2365 | 0.2590 | 0.2300 | 0.2360 | 1,588,572 | +0.00(+0.21%) |
Oct 21, 2015 | 0.2395 | 0.2700 | 0.2250 | 0.2355 | 7,099,095 | +0.02(+11.08%) |
Oct 20, 2015 | 0.2230 | 0.2240 | 0.2111 | 0.2120 | 429,786 | -0.01(-3.64%) |
Oct 19, 2015 | 0.2200 | 0.2240 | 0.2191 | 0.2200 | 132,198 | +0.00(+0.00%) |
Oct 16, 2015 | 0.2200 | 0.2230 | 0.2180 | 0.2200 | 270,297 | +0.00(+0.05%) |
Oct 15, 2015 | 0.2198 | 0.2240 | 0.2156 | 0.2199 | 247,208 | -0.00(-0.05%) |
Oct 14, 2015 | 0.2202 | 0.2235 | 0.2151 | 0.2200 | 136,425 | +0.00(+0.00%) |
Oct 13, 2015 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 493,514 | +0.00(+0.00%) |
Oct 12, 2015 | 0.2160 | 0.2250 | 0.2113 | 0.2200 | 659,554 | -0.00(-0.45%) |
Oct 09, 2015 | 0.2250 | 0.2290 | 0.2160 | 0.2210 | 450,062 | -0.00(-0.67%) |
Oct 08, 2015 | 0.2200 | 0.2285 | 0.2200 | 0.2225 | 477,315 | +0.00(+1.14%) |
Oct 07, 2015 | 0.2150 | 0.2219 | 0.2150 | 0.2200 | 389,534 | +0.00(+2.14%) |
Oct 06, 2015 | 0.2200 | 0.2250 | 0.2150 | 0.2154 | 219,225 | -0.01(-4.27%) |
Oct 05, 2015 | 0.2200 | 0.2320 | 0.2150 | 0.2250 | 543,831 | +0.01(+2.27%) |
Oct 02, 2015 | 0.2249 | 0.2150 | 0.2200 | 310,858 | -0.00(-2.18%) |