Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2700 | 0.3050 | 0.2550 | 0.2926 | 31,718 | +0.04(+14.69%) |
May 30, 2017 | 0.3050 | 0.3050 | 0.2551 | 0.2551 | 18,922 | -0.04(-14.65%) |
May 26, 2017 | 0.2851 | 0.2989 | 0.2851 | 0.2989 | 11,900 | +0.03(+10.21%) |
May 25, 2017 | 0.2700 | 0.2889 | 0.2700 | 0.2712 | 14,100 | +0.01(+3.91%) |
May 24, 2017 | 0.2500 | 0.3050 | 0.2500 | 0.2610 | 8,210 | -0.03(-9.94%) |
May 23, 2017 | 0.2500 | 0.2898 | 0.2500 | 0.2898 | 7,843 | +0.03(+11.46%) |
May 22, 2017 | 0.2945 | 0.2945 | 0.2600 | 0.2600 | 16,800 | -0.04(-14.04%) |
May 19, 2017 | 0.2950 | 0.3091 | 0.2950 | 0.3025 | 10,100 | +0.00(+1.22%) |
May 18, 2017 | 0.3100 | 0.3100 | 0.2804 | 0.2988 | 46,595 | -0.01(-3.61%) |
May 17, 2017 | 0.3100 | 0.3299 | 0.3100 | 0.3100 | 31,051 | -0.03(-8.50%) |
May 16, 2017 | 0.3573 | 0.3744 | 0.3200 | 0.3388 | 26,270 | -0.01(-2.62%) |
May 15, 2017 | 0.3749 | 0.3749 | 0.3450 | 0.3479 | 15,744 | -0.01(-2.00%) |
May 12, 2017 | 0.3574 | 0.3574 | 0.3400 | 0.3550 | 2,811 | +0.01(+1.43%) |
May 11, 2017 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 20,539 | +0.01(+2.94%) |
May 10, 2017 | 0.3300 | 0.3799 | 0.3300 | 0.3400 | 6,902 | +0.01(+3.03%) |
May 09, 2017 | 0.3775 | 0.3900 | 0.3300 | 0.3300 | 30,183 | -0.05(-13.16%) |
May 08, 2017 | 0.3900 | 0.4275 | 0.3800 | 0.3800 | 49,986 | -0.03(-8.43%) |
May 05, 2017 | 0.4150 | 0.4150 | 0.3500 | 0.4150 | 28,035 | -0.03(-6.74%) |
May 04, 2017 | 0.4750 | 0.4750 | 0.4000 | 0.4450 | 91,364 | +0.03(+7.23%) |
May 03, 2017 | 0.4500 | 0.4500 | 0.3410 | 0.4150 | 38,334 | -0.04(-7.78%) |
May 02, 2017 | 0.4300 | 0.4500 | 0.4290 | 0.4500 | 174,052 | +0.02(+4.92%) |
May 01, 2017 | 0.4001 | 0.4400 | 0.4001 | 0.4289 | 32,606 | +0.02(+4.61%) |
Apr 28, 2017 | 0.4001 | 0.4100 | 0.4001 | 0.4100 | 17,710 | +0.01(+1.46%) |
Apr 27, 2017 | 0.4300 | 0.4300 | 0.4001 | 0.4041 | 24,077 | -0.03(-6.03%) |
Apr 26, 2017 | 0.3499 | 0.4500 | 0.3499 | 0.4300 | 225,849 | +0.09(+28.24%) |
Apr 25, 2017 | 0.3369 | 0.3500 | 0.3201 | 0.3353 | 13,095 | +0.03(+8.13%) |
Apr 24, 2017 | 0.3400 | 0.3400 | 0.3101 | 0.3101 | 10,480 | -0.01(-3.09%) |
Apr 21, 2017 | 0.3350 | 0.3350 | 0.3101 | 0.3200 | 5,670 | +0.00(+0.28%) |
Apr 20, 2017 | 0.3001 | 0.3191 | 0.3001 | 0.3191 | 9,111 | -0.00(-0.13%) |
Apr 19, 2017 | 0.3200 | 0.3200 | 0.3100 | 0.3195 | 25,733 | +0.00(+1.43%) |
Apr 18, 2017 | 0.3150 | 0.3325 | 0.3150 | 0.3150 | 7,332 | -0.01(-1.56%) |
Apr 17, 2017 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 3,580 | -0.00(-0.08%) |
Apr 13, 2017 | 0.3300 | 0.3300 | 0.3170 | 0.3203 | 32,158 | -0.01(-2.95%) |
Apr 12, 2017 | 0.3200 | 0.3499 | 0.3200 | 0.3300 | 8,070 | +0.01(+3.13%) |
Apr 11, 2017 | 0.3200 | 0.3275 | 0.3150 | 0.3200 | 9,142 | -0.01(-3.03%) |
Apr 10, 2017 | 0.3150 | 0.3496 | 0.3150 | 0.3300 | 25,128 | -0.02(-5.69%) |
Apr 07, 2017 | 0.3999 | 0.3999 | 0.3150 | 0.3499 | 85,474 | -0.05(-12.53%) |
Apr 06, 2017 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 42,450 | -0.00(-0.50%) |
Apr 05, 2017 | 0.4225 | 0.4350 | 0.4020 | 0.4020 | 22,155 | -0.01(-1.95%) |
Apr 04, 2017 | 0.4275 | 0.4350 | 0.4000 | 0.4100 | 44,369 | -0.03(-6.82%) |
Apr 03, 2017 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 18,376 | -0.00(-0.26%) |
Mar 31, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4411 | 34,740 | -0.01(-1.97%) |
Mar 30, 2017 | 0.4600 | 0.4600 | 0.4100 | 0.4500 | 63,175 | +0.01(+2.51%) |
Mar 29, 2017 | 0.4200 | 0.4390 | 0.4000 | 0.4390 | 80,422 | +0.02(+5.02%) |
Mar 28, 2017 | 0.3669 | 0.4200 | 0.3669 | 0.4180 | 114,615 | +0.06(+16.11%) |
Mar 27, 2017 | 0.3750 | 0.4000 | 0.3600 | 0.3600 | 53,165 | +0.00(+0.00%) |
Mar 24, 2017 | 0.3740 | 0.4000 | 0.3520 | 0.3600 | 15,722 | -0.01(-2.70%) |
Mar 23, 2017 | 0.3515 | 0.3780 | 0.3380 | 0.3700 | 78,042 | +0.03(+8.82%) |
Mar 22, 2017 | 0.3675 | 0.3800 | 0.3300 | 0.3400 | 66,390 | -0.01(-2.86%) |
Mar 21, 2017 | 0.3300 | 0.3700 | 0.3300 | 0.3500 | 145,211 | +0.02(+7.69%) |
Mar 20, 2017 | 0.3400 | 0.3500 | 0.3100 | 0.3250 | 15,951 | -0.02(-7.14%) |
Mar 17, 2017 | 0.3650 | 0.3700 | 0.3454 | 0.3500 | 31,940 | -0.01(-2.78%) |
Mar 16, 2017 | 0.3370 | 0.3700 | 0.3300 | 0.3600 | 41,407 | +0.02(+6.35%) |
Mar 15, 2017 | 0.3500 | 0.3500 | 0.3385 | 0.3385 | 7,943 | -0.01(-3.29%) |
Mar 14, 2017 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 46,471 | +0.04(+12.90%) |
Mar 13, 2017 | 0.2970 | 0.3100 | 0.2700 | 0.3100 | 17,597 | +0.01(+4.03%) |
Mar 10, 2017 | 0.2604 | 0.3000 | 0.2400 | 0.2980 | 19,100 | +0.04(+14.27%) |
Mar 09, 2017 | 0.2498 | 0.2661 | 0.2498 | 0.2608 | 15,100 | +0.01(+4.31%) |
Mar 08, 2017 | 0.3098 | 0.3098 | 0.2300 | 0.2500 | 64,070 | -0.06(-20.61%) |
Mar 07, 2017 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 5,000 | +0.05(+21.12%) |
Mar 06, 2017 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | 37,640 | -0.02(-8.17%) |
Mar 03, 2017 | 0.2800 | 0.2831 | 0.2530 | 0.2831 | 29,900 | +0.00(+1.12%) |
Mar 02, 2017 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 11,082 | +0.03(+12.00%) |