Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.2461 | 0.2461 | 0.2461 | 58 | -0.01(-4.61%) | |
Oct 30, 2017 | 0.2580 | 0.2587 | 0.2509 | 0.2580 | 21,502 | -0.00(-0.77%) |
Oct 27, 2017 | 0.2546 | 0.2600 | 0.2435 | 0.2600 | 10,023 | +0.01(+5.31%) |
Oct 26, 2017 | 0.2561 | 0.2561 | 0.2466 | 0.2469 | 37,308 | -0.01(-4.97%) |
Oct 25, 2017 | 0.2598 | 0.2598 | 0.2598 | 0.2598 | 1,002 | -0.00(-0.95%) |
Oct 24, 2017 | 0.2623 | 0.2623 | 0.2623 | 0.2623 | 2,040 | -0.00(-0.27%) |
Oct 23, 2017 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 2,568 | -0.01(-2.23%) |
Oct 20, 2017 | 0.2750 | 0.2750 | 0.2500 | 0.2690 | 47,220 | -0.01(-3.58%) |
Oct 19, 2017 | 0.2776 | 0.2830 | 0.2694 | 0.2790 | 12,011 | +0.02(+7.14%) |
Oct 18, 2017 | 0.2677 | 0.2750 | 0.2604 | 0.2604 | 22,948 | +0.00(+1.48%) |
Oct 17, 2017 | 0.2872 | 0.2872 | 0.2566 | 0.2566 | 44,272 | -0.03(-10.69%) |
Oct 16, 2017 | 0.3033 | 0.3033 | 0.2783 | 0.2873 | 16,516 | -0.00(-0.52%) |
Oct 13, 2017 | 0.2996 | 0.2996 | 0.2888 | 0.2888 | 4,023 | +0.01(+2.52%) |
Oct 12, 2017 | 0.3000 | 0.3000 | 0.2817 | 0.2817 | 7,720 | -0.02(-6.10%) |
Oct 11, 2017 | 0.2838 | 0.3000 | 0.2700 | 0.3000 | 34,566 | +0.00(+1.08%) |
Oct 10, 2017 | 0.2910 | 0.3062 | 0.2908 | 0.2968 | 236,847 | +0.05(+18.72%) |
Oct 09, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,300 | -0.04(-13.79%) |
Oct 06, 2017 | 0.2825 | 0.2900 | 0.2750 | 0.2900 | 70,496 | +0.01(+2.65%) |
Oct 05, 2017 | 0.2871 | 0.2962 | 0.2765 | 0.2825 | 218,325 | -0.00(-0.53%) |
Oct 04, 2017 | 0.2786 | 0.2850 | 0.2600 | 0.2840 | 355,778 | +0.02(+5.93%) |
Oct 03, 2017 | 0.2620 | 0.2750 | 0.2620 | 0.2681 | 24,519 | +0.01(+2.37%) |
Sep 29, 2017 | 0.2619 | 0.2619 | 0.2619 | 12 | +0.01(+4.63%) | |
Sep 28, 2017 | 0.2503 | 0.2503 | 0.2503 | 0.2503 | 4,408 | +0.01(+4.29%) |
Sep 27, 2017 | 0.2545 | 0.2611 | 0.2350 | 0.2400 | 32,753 | -0.04(-12.73%) |
Sep 26, 2017 | 0.2600 | 0.2806 | 0.2600 | 0.2750 | 43,784 | +0.02(+5.77%) |
Sep 22, 2017 | 0.2600 | 0.2600 | 0.2600 | 11 | -0.01(-5.28%) | |
Sep 21, 2017 | 0.2787 | 0.2787 | 0.2620 | 0.2745 | 24,074 | +0.02(+6.81%) |
Sep 20, 2017 | 0.2550 | 0.2570 | 0.2300 | 0.2570 | 22,330 | +0.04(+16.82%) |
Sep 19, 2017 | 0.2199 | 0.2250 | 0.2100 | 0.2200 | 15,262 | -0.00(-1.26%) |
Sep 18, 2017 | 0.2110 | 0.2228 | 0.2110 | 0.2228 | 51,300 | +0.00(+1.27%) |
Sep 15, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,605 | -0.00(-0.68%) |
Sep 14, 2017 | 0.2200 | 0.2215 | 0.2200 | 0.2215 | 10,100 | +0.01(+2.98%) |
Sep 13, 2017 | 0.2151 | 0.2151 | 0.2151 | 0.2151 | 21,500 | -0.01(-6.48%) |
Sep 12, 2017 | 0.2150 | 0.2300 | 0.2100 | 0.2300 | 27,040 | +0.00(+0.39%) |
Sep 11, 2017 | 0.2334 | 0.2334 | 0.2291 | 0.2291 | 14,217 | -0.01(-2.68%) |
Sep 08, 2017 | 0.2400 | 0.2400 | 0.2354 | 0.2354 | 34,050 | -0.00(-0.72%) |
Sep 07, 2017 | 0.2291 | 0.2400 | 0.2250 | 0.2371 | 28,221 | +0.01(+5.38%) |
Sep 06, 2017 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 19,620 | -0.01(-2.17%) |
Sep 05, 2017 | 0.2243 | 0.2300 | 0.2243 | 0.2300 | 82,668 | +0.01(+5.99%) |
Sep 01, 2017 | 0.2179 | 0.2200 | 0.2069 | 0.2170 | 75,697 | +0.00(+0.37%) |
Aug 31, 2017 | 0.2055 | 0.2172 | 0.2000 | 0.2162 | 74,720 | +0.02(+10.31%) |
Aug 30, 2017 | 0.2050 | 0.2050 | 0.1960 | 0.1960 | 28,052 | -0.01(-6.22%) |
Aug 29, 2017 | 0.2121 | 0.2121 | 0.2090 | 0.2090 | 22,067 | +0.01(+4.40%) |
Aug 28, 2017 | 0.1981 | 0.2002 | 0.1850 | 0.2002 | 47,258 | +0.00(+0.05%) |
Aug 25, 2017 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 1,001 | +0.02(+8.16%) |
Aug 24, 2017 | 0.1975 | 0.1998 | 0.1850 | 0.1850 | 26,500 | -0.01(-7.13%) |
Aug 23, 2017 | 0.2006 | 0.2010 | 0.1912 | 0.1992 | 78,011 | +0.01(+3.70%) |
Aug 22, 2017 | 0.1971 | 0.1971 | 0.1921 | 0.1921 | 37,018 | -0.01(-2.88%) |
Aug 21, 2017 | 0.2036 | 0.2036 | 0.1960 | 0.1978 | 6,574 | -0.00(-0.60%) |
Aug 18, 2017 | 0.2014 | 0.2014 | 0.1990 | 0.1990 | 2,532 | -0.00(-0.65%) |
Aug 17, 2017 | 0.1999 | 0.2110 | 0.1999 | 0.2003 | 218,999 | +0.00(+1.37%) |
Aug 16, 2017 | 0.1953 | 0.1990 | 0.1900 | 0.1976 | 10,314 | +0.01(+6.23%) |
Aug 15, 2017 | 0.1950 | 0.1950 | 0.1813 | 0.1860 | 23,560 | -0.01(-4.52%) |
Aug 14, 2017 | 0.1948 | 0.1950 | 0.1948 | 0.1948 | 110,111 | +0.01(+3.62%) |
Aug 11, 2017 | 0.1950 | 0.2000 | 0.1862 | 0.1880 | 42,136 | -0.00(-0.11%) |
Aug 10, 2017 | 0.2011 | 0.2030 | 0.1882 | 0.1882 | 22,945 | -0.01(-6.27%) |
Aug 09, 2017 | 0.2065 | 0.2065 | 0.1967 | 0.2008 | 29,251 | -0.00(-0.30%) |
Aug 08, 2017 | 0.1990 | 0.2093 | 0.1950 | 0.2014 | 136,173 | +0.02(+11.89%) |
Aug 07, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,837 | -0.03(-13.21%) |
Aug 04, 2017 | 0.2082 | 0.2100 | 0.2041 | 0.2074 | 104,763 | -0.01(-2.45%) |
Aug 03, 2017 | 0.2134 | 0.2199 | 0.2023 | 0.2126 | 35,117 | +0.00(+2.16%) |
Aug 02, 2017 | 0.2133 | 0.2133 | 0.2081 | 0.2081 | 5,152 | -0.00(-0.90%) |