Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.1740 | 0.1790 | 0.1669 | 0.1715 | 123,090 | +0.01(+3.94%) |
May 27, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
May 26, 2016 | 0.1682 | 0.1722 | 0.1625 | 0.1700 | 220,737 | +0.00(+0.00%) |
May 25, 2016 | 0.1750 | 0.1797 | 0.1650 | 0.1700 | 231,901 | +0.00(+0.00%) |
May 24, 2016 | 0.1730 | 0.1800 | 0.1640 | 0.1700 | 433,390 | +0.00(+0.00%) |
May 23, 2016 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 122,730 | +0.01(+3.03%) |
May 20, 2016 | 0.1650 | 0.1800 | 0.1591 | 0.1650 | 463,395 | -0.00(-1.49%) |
May 19, 2016 | 0.1800 | 0.1800 | 0.1652 | 0.1675 | 736,362 | -0.02(-9.90%) |
May 18, 2016 | 0.1845 | 0.1900 | 0.1714 | 0.1859 | 173,317 | +0.01(+3.28%) |
May 17, 2016 | 0.1946 | 0.1946 | 0.1755 | 0.1800 | 244,775 | -0.01(-5.26%) |
May 16, 2016 | 0.1879 | 0.1950 | 0.1779 | 0.1900 | 163,393 | +0.02(+8.57%) |
May 13, 2016 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 476,745 | -0.02(-10.71%) |
May 12, 2016 | 0.2100 | 0.2100 | 0.1600 | 0.1960 | 1,591,955 | -0.00(-2.00%) |
May 11, 2016 | 0.1959 | 0.2122 | 0.1911 | 0.2000 | 477,119 | +0.01(+4.68%) |
May 10, 2016 | 0.1949 | 0.2140 | 0.1850 | 0.1910 | 727,639 | -0.01(-4.19%) |
May 09, 2016 | 0.1906 | 0.2042 | 0.1867 | 0.1994 | 413,548 | +0.00(+1.73%) |
May 06, 2016 | 0.1915 | 0.2074 | 0.1860 | 0.1960 | 498,514 | -0.00(-2.00%) |
May 05, 2016 | 0.1890 | 0.2000 | 0.1800 | 0.2000 | 490,306 | +0.01(+5.88%) |
May 04, 2016 | 0.1690 | 0.1900 | 0.1669 | 0.1889 | 616,914 | +0.01(+7.94%) |
May 03, 2016 | 0.1800 | 0.1862 | 0.1666 | 0.1750 | 669,583 | -0.02(-10.39%) |
May 02, 2016 | 0.1870 | 0.1953 | 0.1700 | 0.1953 | 847,885 | +0.01(+3.44%) |
Apr 29, 2016 | 0.1950 | 0.1969 | 0.1742 | 0.1888 | 517,641 | +0.01(+3.17%) |
Apr 28, 2016 | 0.1807 | 0.1900 | 0.1700 | 0.1830 | 320,651 | +0.00(+1.67%) |
Apr 27, 2016 | 0.2000 | 0.2047 | 0.1702 | 0.1800 | 780,126 | -0.01(-7.22%) |
Apr 26, 2016 | 0.1761 | 0.1999 | 0.1651 | 0.1940 | 824,246 | +0.02(+9.92%) |
Apr 25, 2016 | 0.1953 | 0.1990 | 0.1570 | 0.1765 | 1,843,232 | -0.02(-11.75%) |
Apr 22, 2016 | 0.2230 | 0.2230 | 0.1763 | 0.2000 | 1,376,208 | -0.02(-8.76%) |
Apr 21, 2016 | 0.2150 | 0.2352 | 0.2100 | 0.2192 | 1,312,765 | +0.02(+9.60%) |
Apr 20, 2016 | 0.1753 | 0.2350 | 0.1753 | 0.2000 | 3,080,696 | +0.02(+13.70%) |
Apr 19, 2016 | 0.1545 | 0.1852 | 0.1500 | 0.1759 | 1,904,784 | +0.03(+17.34%) |
Apr 18, 2016 | 0.1221 | 0.1558 | 0.1188 | 0.1499 | 1,934,101 | +0.03(+20.11%) |
Apr 15, 2016 | 0.1250 | 0.1250 | 0.1187 | 0.1248 | 234,294 | -0.00(-0.08%) |
Apr 14, 2016 | 0.1152 | 0.1249 | 0.1152 | 0.1249 | 639,721 | +0.00(+2.38%) |
Apr 13, 2016 | 0.1240 | 0.1240 | 0.1154 | 0.1220 | 450,591 | -0.00(-0.41%) |
Apr 12, 2016 | 0.1285 | 0.1339 | 0.1160 | 0.1225 | 684,641 | -0.00(-2.78%) |
Apr 11, 2016 | 0.1180 | 0.1348 | 0.1160 | 0.1260 | 2,106,276 | +0.01(+5.00%) |
Apr 08, 2016 | 0.1211 | 0.1211 | 0.1160 | 0.1200 | 1,137,633 | +0.00(+4.35%) |
Apr 07, 2016 | 0.1185 | 0.1200 | 0.1140 | 0.1150 | 415,212 | -0.00(-2.95%) |
Apr 06, 2016 | 0.1150 | 0.1185 | 0.1095 | 0.1185 | 501,398 | +0.01(+7.53%) |
Apr 05, 2016 | 0.1090 | 0.1150 | 0.1050 | 0.1102 | 494,548 | +0.00(+0.18%) |
Apr 04, 2016 | 0.1070 | 0.1124 | 0.1020 | 0.1100 | 89,615 | +0.00(+1.28%) |
Apr 01, 2016 | 0.1000 | 0.1100 | 0.0980 | 0.1086 | 178,140 | +0.01(+8.50%) |
Mar 31, 2016 | 0.1060 | 0.1100 | 0.0983 | 0.1001 | 443,876 | -0.00(-1.86%) |
Mar 30, 2016 | 0.1100 | 0.1160 | 0.0980 | 0.1020 | 864,815 | -0.01(-8.93%) |
Mar 29, 2016 | 0.1101 | 0.1151 | 0.1050 | 0.1120 | 134,493 | +0.00(+1.82%) |
Mar 28, 2016 | 0.1114 | 0.1200 | 0.1041 | 0.1100 | 346,498 | +0.00(+3.77%) |
Mar 24, 2016 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.01(-7.15%) | |
Mar 23, 2016 | 0.1123 | 0.1190 | 0.1062 | 0.1142 | 375,125 | -0.00(-0.73%) |
Mar 22, 2016 | 0.1250 | 0.1274 | 0.1150 | 0.1150 | 792,563 | -0.01(-7.63%) |
Mar 21, 2016 | 0.1196 | 0.1249 | 0.1161 | 0.1245 | 328,800 | +0.01(+4.62%) |
Mar 18, 2016 | 0.1191 | 0.1200 | 0.1150 | 0.1190 | 166,482 | -0.00(-0.08%) |
Mar 17, 2016 | 0.1160 | 0.1200 | 0.1140 | 0.1191 | 942,900 | -0.00(-3.95%) |
Mar 16, 2016 | 0.1215 | 0.1250 | 0.1162 | 0.1240 | 191,365 | +0.01(+5.53%) |
Mar 15, 2016 | 0.1199 | 0.1226 | 0.1139 | 0.1175 | 258,192 | -0.00(-0.20%) |
Mar 14, 2016 | 0.1160 | 0.1195 | 0.1043 | 0.1177 | 458,242 | +0.00(+2.37%) |
Mar 11, 2016 | 0.1125 | 0.1194 | 0.1125 | 0.1150 | 292,540 | +0.00(+2.22%) |
Mar 10, 2016 | 0.1163 | 0.1187 | 0.1101 | 0.1125 | 118,971 | -0.00(-3.35%) |
Mar 09, 2016 | 0.1075 | 0.1180 | 0.1025 | 0.1164 | 1,199,845 | +0.01(+6.89%) |
Mar 08, 2016 | 0.1329 | 0.1400 | 0.1001 | 0.1089 | 3,256,220 | -0.02(-15.78%) |
Mar 07, 2016 | 0.1104 | 0.1350 | 0.1090 | 0.1293 | 1,537,400 | +0.02(+18.41%) |
Mar 04, 2016 | 0.1081 | 0.1100 | 0.1040 | 0.1092 | 439,967 | +0.00(+0.65%) |
Mar 03, 2016 | 0.1082 | 0.1100 | 0.1026 | 0.1085 | 280,240 | +0.00(+2.17%) |
Mar 02, 2016 | 0.1070 | 0.1360 | 0.1000 | 0.1062 | 239,400 | +0.00(+1.14%) |