Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2000 | 0.2150 | 0.1945 | 0.1970 | 1,015,504 | +0.00(+1.28%) |
May 30, 2017 | 0.1800 | 0.2100 | 0.1760 | 0.1945 | 2,464,527 | +0.02(+9.89%) |
May 26, 2017 | 0.1770 | 0.1770 | 0.1735 | 0.1770 | 468,568 | +0.00(+0.00%) |
May 25, 2017 | 0.1775 | 0.1880 | 0.1600 | 0.1770 | 3,549,374 | -0.03(-12.81%) |
May 24, 2017 | 0.2000 | 0.2030 | 0.1911 | 0.2030 | 764,647 | +0.01(+2.86%) |
May 23, 2017 | 0.2000 | 0.2000 | 0.1860 | 0.1973 | 1,544,163 | +0.00(+1.73%) |
May 22, 2017 | 0.2001 | 0.2150 | 0.1890 | 0.1940 | 1,128,758 | +0.00(+2.11%) |
May 19, 2017 | 0.1925 | 0.2027 | 0.1769 | 0.1900 | 3,734,104 | -0.01(-6.03%) |
May 18, 2017 | 0.2260 | 0.2350 | 0.2022 | 0.2022 | 1,225,949 | -0.03(-13.03%) |
May 17, 2017 | 0.2395 | 0.2410 | 0.2310 | 0.2325 | 1,044,429 | -0.01(-3.17%) |
May 16, 2017 | 0.2370 | 0.2445 | 0.2290 | 0.2401 | 1,019,161 | +0.00(+1.31%) |
May 15, 2017 | 0.2400 | 0.2495 | 0.2350 | 0.2370 | 2,202,915 | +0.00(+0.82%) |
May 12, 2017 | 0.2256 | 0.2400 | 0.2250 | 0.2351 | 1,476,320 | +0.01(+4.02%) |
May 11, 2017 | 0.2334 | 0.2400 | 0.2255 | 0.2260 | 1,269,818 | -0.01(-3.87%) |
May 10, 2017 | 0.2180 | 0.2380 | 0.2120 | 0.2351 | 2,719,335 | +0.02(+10.12%) |
May 09, 2017 | 0.2225 | 0.2250 | 0.1940 | 0.2135 | 2,156,665 | -0.01(-2.51%) |
May 08, 2017 | 0.1905 | 0.2200 | 0.1900 | 0.2190 | 3,355,156 | +0.03(+14.67%) |
May 05, 2017 | 0.1875 | 0.1910 | 0.1720 | 0.1910 | 1,162,779 | +0.00(+2.17%) |
May 04, 2017 | 0.1800 | 0.1900 | 0.1700 | 0.1869 | 1,008,653 | +0.01(+4.43%) |
May 03, 2017 | 0.1845 | 0.1845 | 0.1715 | 0.1790 | 838,837 | +0.00(+1.13%) |
May 02, 2017 | 0.1725 | 0.1950 | 0.1652 | 0.1770 | 3,215,291 | +0.01(+6.63%) |
May 01, 2017 | 0.1571 | 0.1660 | 0.1550 | 0.1660 | 856,796 | +0.01(+5.07%) |
Apr 28, 2017 | 0.1675 | 0.1675 | 0.1530 | 0.1580 | 877,613 | +0.01(+3.88%) |
Apr 27, 2017 | 0.1475 | 0.1529 | 0.1450 | 0.1521 | 414,532 | -0.00(-0.59%) |
Apr 26, 2017 | 0.1487 | 0.1530 | 0.1470 | 0.1530 | 974,264 | +0.00(+2.00%) |
Apr 25, 2017 | 0.1460 | 0.1507 | 0.1430 | 0.1500 | 605,454 | +0.00(+2.74%) |
Apr 24, 2017 | 0.1470 | 0.1470 | 0.1412 | 0.1460 | 263,604 | +0.00(+0.27%) |
Apr 21, 2017 | 0.1430 | 0.1479 | 0.1410 | 0.1456 | 276,174 | -0.00(-1.22%) |
Apr 20, 2017 | 0.1450 | 0.1474 | 0.1411 | 0.1474 | 192,201 | +0.00(+1.66%) |
Apr 19, 2017 | 0.1461 | 0.1475 | 0.1405 | 0.1450 | 338,710 | +0.00(+0.00%) |
Apr 18, 2017 | 0.1415 | 0.1480 | 0.1400 | 0.1450 | 596,720 | +0.00(+1.40%) |
Apr 17, 2017 | 0.1400 | 0.1439 | 0.1400 | 0.1430 | 452,669 | -0.00(-0.63%) |
Apr 13, 2017 | 0.1429 | 0.1439 | 0.1400 | 0.1439 | 550,258 | +0.00(+0.70%) |
Apr 12, 2017 | 0.1422 | 0.1440 | 0.1420 | 0.1429 | 402,514 | -0.00(-0.76%) |
Apr 11, 2017 | 0.1460 | 0.1480 | 0.1421 | 0.1440 | 395,531 | -0.00(-1.30%) |
Apr 10, 2017 | 0.1427 | 0.1459 | 0.1420 | 0.1459 | 270,327 | +0.00(+2.39%) |
Apr 07, 2017 | 0.1430 | 0.1460 | 0.1395 | 0.1425 | 490,657 | -0.00(-0.35%) |
Apr 06, 2017 | 0.1430 | 0.1430 | 0.1390 | 0.1430 | 724,129 | -0.00(-0.36%) |
Apr 05, 2017 | 0.1448 | 0.1470 | 0.1426 | 0.1435 | 552,957 | -0.00(-1.03%) |
Apr 04, 2017 | 0.1479 | 0.1479 | 0.1402 | 0.1450 | 968,725 | -0.00(-1.96%) |
Apr 03, 2017 | 0.1454 | 0.1481 | 0.1412 | 0.1479 | 238,755 | +0.00(+0.00%) |
Mar 31, 2017 | 0.1467 | 0.1500 | 0.1413 | 0.1479 | 320,653 | +0.01(+4.67%) |
Mar 30, 2017 | 0.1440 | 0.1549 | 0.1403 | 0.1413 | 648,593 | -0.00(-2.55%) |
Mar 29, 2017 | 0.1410 | 0.1475 | 0.1400 | 0.1450 | 468,748 | +0.00(+0.69%) |
Mar 28, 2017 | 0.1425 | 0.1487 | 0.1400 | 0.1440 | 660,259 | -0.00(-0.89%) |
Mar 27, 2017 | 0.1500 | 0.1520 | 0.1380 | 0.1453 | 1,134,217 | -0.01(-3.71%) |
Mar 24, 2017 | 0.1540 | 0.1540 | 0.1450 | 0.1509 | 487,199 | +0.00(+0.47%) |
Mar 23, 2017 | 0.1550 | 0.1570 | 0.1500 | 0.1502 | 467,749 | -0.00(-3.10%) |
Mar 22, 2017 | 0.1500 | 0.1570 | 0.1480 | 0.1550 | 765,091 | +0.01(+4.03%) |
Mar 21, 2017 | 0.1550 | 0.1579 | 0.1460 | 0.1490 | 1,218,491 | -0.01(-3.87%) |
Mar 20, 2017 | 0.1475 | 0.1580 | 0.1420 | 0.1550 | 1,565,192 | +0.01(+6.09%) |
Mar 17, 2017 | 0.1400 | 0.1500 | 0.1380 | 0.1461 | 1,261,965 | +0.01(+4.36%) |
Mar 16, 2017 | 0.1368 | 0.1400 | 0.1340 | 0.1400 | 376,748 | +0.00(+2.38%) |
Mar 15, 2017 | 0.1360 | 0.1380 | 0.1320 | 0.1368 | 709,976 | -0.00(-0.04%) |
Mar 14, 2017 | 0.1340 | 0.1370 | 0.1285 | 0.1368 | 769,931 | +0.00(+2.09%) |
Mar 13, 2017 | 0.1325 | 0.1349 | 0.1275 | 0.1340 | 1,037,740 | +0.01(+3.88%) |
Mar 10, 2017 | 0.1298 | 0.1323 | 0.1265 | 0.1290 | 734,428 | -0.00(-0.69%) |
Mar 09, 2017 | 0.1299 | 0.1300 | 0.1266 | 0.1299 | 828,552 | +0.00(+2.44%) |
Mar 08, 2017 | 0.1270 | 0.1300 | 0.1257 | 0.1268 | 535,007 | -0.00(-0.16%) |
Mar 07, 2017 | 0.1291 | 0.1334 | 0.1252 | 0.1270 | 548,314 | -0.01(-4.87%) |
Mar 06, 2017 | 0.1300 | 0.1360 | 0.1265 | 0.1335 | 373,932 | +0.00(+2.69%) |
Mar 03, 2017 | 0.1318 | 0.1344 | 0.1250 | 0.1300 | 941,332 | -0.00(-1.89%) |
Mar 02, 2017 | 0.1285 | 0.1345 | 0.1285 | 0.1325 | 644,384 | +0.00(+0.77%) |