Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2190 | 0.2326 | 0.2190 | 0.2200 | 33,216 | +0.00(+0.00%) |
May 30, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 26,732 | -0.01(-4.35%) |
May 26, 2017 | 0.2399 | 0.2399 | 0.2278 | 0.2300 | 5,300 | -0.00(-1.12%) |
May 25, 2017 | 0.2320 | 0.2326 | 0.2200 | 0.2326 | 18,115 | +0.00(+0.00%) |
May 24, 2017 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 966 | +0.00(+0.26%) |
May 23, 2017 | 0.2201 | 0.2326 | 0.2200 | 0.2320 | 40,597 | +0.01(+5.41%) |
May 22, 2017 | 0.2200 | 0.2201 | 0.2200 | 0.2201 | 2,544 | +0.00(+0.00%) |
May 19, 2017 | 0.2203 | 0.2379 | 0.2201 | 0.2201 | 11,700 | -0.02(-7.87%) |
May 18, 2017 | 0.2355 | 0.2391 | 0.2201 | 0.2389 | 35,433 | +0.01(+3.82%) |
May 17, 2017 | 0.2324 | 0.2436 | 0.2301 | 0.2301 | 900 | -0.00(-1.24%) |
May 16, 2017 | 0.2500 | 0.2500 | 0.2250 | 0.2330 | 31,964 | -0.02(-6.80%) |
May 15, 2017 | 0.2500 | 0.2513 | 0.2500 | 0.2500 | 15,200 | +0.01(+2.04%) |
May 12, 2017 | 0.2401 | 0.2500 | 0.2400 | 0.2450 | 14,217 | +0.00(+2.04%) |
May 11, 2017 | 0.2439 | 0.2460 | 0.2401 | 0.2401 | 18,565 | -0.01(-2.24%) |
May 10, 2017 | 0.2390 | 0.2650 | 0.2390 | 0.2456 | 20,340 | -0.02(-7.32%) |
May 09, 2017 | 0.2620 | 0.2650 | 0.2420 | 0.2650 | 9,495 | +0.01(+2.32%) |
May 08, 2017 | 0.2600 | 0.2638 | 0.2420 | 0.2590 | 14,113 | +0.00(+1.09%) |
May 05, 2017 | 0.2580 | 0.2580 | 0.2373 | 0.2562 | 5,552 | -0.00(-1.04%) |
May 04, 2017 | 0.2705 | 0.3000 | 0.2350 | 0.2589 | 109,317 | +0.00(+1.61%) |
May 03, 2017 | 0.2740 | 0.2740 | 0.2340 | 0.2548 | 35,194 | -0.02(-6.56%) |
May 02, 2017 | 0.2700 | 0.2727 | 0.2350 | 0.2727 | 75,327 | +0.00(+1.00%) |
May 01, 2017 | 0.2420 | 0.2700 | 0.2400 | 0.2700 | 80,413 | +0.03(+14.84%) |
Apr 28, 2017 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 6,376 | +0.00(+0.04%) |
Apr 27, 2017 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 3,536 | -0.00(-0.04%) |
Apr 26, 2017 | 0.2466 | 0.2466 | 0.2351 | 0.2351 | 22,375 | -0.01(-2.45%) |
Apr 25, 2017 | 0.2500 | 0.2500 | 0.2410 | 0.2410 | 10,400 | -0.01(-3.60%) |
Apr 24, 2017 | 0.2640 | 0.2640 | 0.2500 | 0.2500 | 2,925 | -0.02(-6.72%) |
Apr 21, 2017 | 0.2546 | 0.2680 | 0.2500 | 0.2680 | 1,394 | +0.02(+7.20%) |
Apr 20, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 | -0.01(-1.96%) |
Apr 19, 2017 | 0.2301 | 0.2585 | 0.2300 | 0.2550 | 20,876 | -0.01(-5.49%) |
Apr 18, 2017 | 0.2699 | 0.2699 | 0.2670 | 0.2698 | 1,874 | -0.00(-0.04%) |
Apr 17, 2017 | 0.2550 | 0.2699 | 0.2378 | 0.2699 | 16,925 | +0.01(+5.84%) |
Apr 13, 2017 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 650 | -0.02(-5.56%) |
Apr 12, 2017 | 0.2616 | 0.2700 | 0.2500 | 0.2700 | 16,870 | +0.00(+0.04%) |
Apr 11, 2017 | 0.2700 | 0.2700 | 0.2260 | 0.2699 | 25,111 | -0.00(-0.04%) |
Apr 10, 2017 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 63,491 | +0.03(+11.39%) |
Apr 07, 2017 | 0.2200 | 0.2550 | 0.2200 | 0.2424 | 19,234 | +0.03(+12.74%) |
Apr 06, 2017 | 0.2400 | 0.2550 | 0.2150 | 0.2150 | 164,253 | -0.02(-10.42%) |
Apr 05, 2017 | 0.2610 | 0.2610 | 0.2288 | 0.2400 | 43,220 | +0.01(+4.35%) |
Apr 04, 2017 | 0.2693 | 0.2830 | 0.2200 | 0.2300 | 206,488 | -0.03(-11.57%) |
Apr 03, 2017 | 0.2790 | 0.2790 | 0.2601 | 0.2601 | 15,409 | -0.02(-6.17%) |
Mar 31, 2017 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | 10,000 | +0.01(+2.56%) |
Mar 30, 2017 | 0.2611 | 0.3000 | 0.2611 | 0.2703 | 55,251 | +0.00(+0.11%) |
Mar 29, 2017 | 0.2400 | 0.2700 | 0.2330 | 0.2700 | 77,555 | +0.02(+8.00%) |
Mar 28, 2017 | 0.2901 | 0.3250 | 0.2500 | 0.2500 | 97,014 | -0.03(-10.71%) |
Mar 27, 2017 | 0.3000 | 0.3069 | 0.2800 | 0.2800 | 35,299 | -0.01(-3.11%) |
Mar 24, 2017 | 0.2890 | 0.2890 | 0.2552 | 0.2890 | 15,650 | +0.03(+13.29%) |
Mar 23, 2017 | 0.2500 | 0.2575 | 0.2500 | 0.2551 | 16,300 | -0.02(-5.87%) |
Mar 22, 2017 | 0.3000 | 0.3000 | 0.2590 | 0.2710 | 29,078 | -0.03(-9.67%) |
Mar 21, 2017 | 0.3000 | 0.3000 | 0.2960 | 0.3000 | 8,600 | +0.01(+3.45%) |
Mar 20, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 45,431 | -0.01(-3.33%) |
Mar 17, 2017 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 28,844 | +0.02(+5.26%) |
Mar 16, 2017 | 0.2700 | 0.2900 | 0.2700 | 0.2850 | 34,822 | +0.01(+5.56%) |
Mar 15, 2017 | 0.2901 | 0.3000 | 0.2500 | 0.2700 | 78,565 | -0.02(-6.93%) |
Mar 14, 2017 | 0.2900 | 0.3000 | 0.2825 | 0.2901 | 36,448 | +0.01(+3.61%) |
Mar 13, 2017 | 0.2499 | 0.2900 | 0.2498 | 0.2800 | 108,783 | +0.03(+12.04%) |
Mar 10, 2017 | 0.2700 | 0.2700 | 0.2499 | 0.2499 | 5,750 | +0.01(+4.13%) |
Mar 09, 2017 | 0.2850 | 0.2850 | 0.2400 | 0.2400 | 34,663 | -0.02(-6.90%) |
Mar 08, 2017 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 22,103 | +0.00(+0.00%) |
Mar 06, 2017 | 0.2578 | 0.2578 | 0.2578 | 0 | +0.03(+11.60%) | |
Mar 03, 2017 | 0.2770 | 0.2770 | 0.2310 | 0.2310 | 15,426 | -0.05(-16.61%) |
Mar 02, 2017 | 0.2800 | 0.2800 | 0.2770 | 0.2770 | 4,810 | +0.02(+6.13%) |