Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | 2,375 | +0.01(+1.88%) |
Oct 28, 2016 | 0.2986 | 0.2986 | 0.2980 | 0.2980 | 11,850 | +0.01(+4.34%) |
Oct 27, 2016 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 4,000 | -0.02(-7.27%) |
Oct 26, 2016 | 0.3020 | 0.3080 | 0.3020 | 0.3080 | 1,740 | -0.00(-1.28%) |
Oct 25, 2016 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 20,000 | -0.02(-5.45%) |
Oct 24, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 20,000 | -0.00(-0.54%) |
Oct 21, 2016 | 0.3258 | 0.3318 | 0.3258 | 0.3318 | 40,500 | +0.02(+5.00%) |
Oct 20, 2016 | 0.3350 | 0.3350 | 0.3100 | 0.3160 | 40,500 | -0.02(-4.53%) |
Oct 19, 2016 | 0.3260 | 0.3370 | 0.3260 | 0.3310 | 80,000 | +0.02(+5.25%) |
Oct 18, 2016 | 0.3100 | 0.3145 | 0.2993 | 0.3145 | 14,752 | +0.01(+2.64%) |
Oct 17, 2016 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 1,000 | -0.00(-1.03%) |
Oct 14, 2016 | 0.3070 | 0.3096 | 0.3070 | 0.3096 | 22,505 | -0.01(-2.92%) |
Oct 13, 2016 | 0.3190 | 0.3190 | 0.3189 | 0.3189 | 8,900 | +0.00(+0.92%) |
Oct 12, 2016 | 0.3180 | 0.3190 | 0.3160 | 0.3160 | 53,750 | -0.00(-0.82%) |
Oct 11, 2016 | 0.3200 | 0.3200 | 0.3112 | 0.3186 | 3,950 | +0.00(+0.06%) |
Oct 07, 2016 | 0.3184 | 0.3184 | 0.3184 | 0 | +0.01(+2.05%) | |
Oct 06, 2016 | 0.3100 | 0.3120 | 0.3100 | 0.3120 | 19,500 | +0.01(+2.30%) |
Oct 05, 2016 | 0.3320 | 0.3320 | 0.3050 | 0.3050 | 3,700 | -0.01(-1.61%) |
Oct 04, 2016 | 0.3154 | 0.3199 | 0.3067 | 0.3100 | 51,744 | -0.02(-6.15%) |
Oct 03, 2016 | 0.3303 | 0.3303 | 0.3303 | 0.3303 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.3377 | 0.3377 | 0.3303 | 0.3303 | 6,000 | -0.02(-5.63%) |
Sep 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,600 | +0.01(+1.45%) |
Sep 28, 2016 | 0.3405 | 0.3450 | 0.3300 | 0.3450 | 16,200 | -0.00(-0.20%) |
Sep 27, 2016 | 0.3564 | 0.3564 | 0.3300 | 0.3457 | 107,338 | -0.02(-5.55%) |
Sep 26, 2016 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 3,100 | +0.00(+0.83%) |
Sep 23, 2016 | 0.3700 | 0.3700 | 0.3553 | 0.3630 | 262,150 | -0.02(-4.97%) |
Sep 22, 2016 | 0.3786 | 0.3840 | 0.3702 | 0.3820 | 468,900 | +0.02(+4.46%) |
Sep 21, 2016 | 0.3772 | 0.3880 | 0.3657 | 0.3657 | 277,700 | +0.01(+2.72%) |
Sep 20, 2016 | 0.3800 | 0.3800 | 0.3560 | 0.3560 | 215,405 | -0.01(-3.78%) |
Sep 19, 2016 | 0.3550 | 0.3760 | 0.3550 | 0.3700 | 46,000 | -0.03(-6.33%) |
Sep 15, 2016 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.02(+3.95%) | |
Sep 14, 2016 | 0.3800 | 0.3840 | 0.3800 | 0.3800 | 41,500 | +0.01(+2.79%) |
Sep 13, 2016 | 0.3700 | 0.3700 | 0.3550 | 0.3697 | 5,000 | -0.03(-7.58%) |
Sep 09, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.91%) | |
Sep 08, 2016 | 0.4000 | 0.4000 | 0.3887 | 0.3887 | 3,500 | -0.00(-0.33%) |
Sep 07, 2016 | 0.4100 | 0.4100 | 0.3890 | 0.3900 | 52,500 | +0.01(+2.09%) |
Sep 06, 2016 | 0.3800 | 0.3820 | 0.3800 | 0.3820 | 5,000 | +0.01(+1.46%) |
Sep 02, 2016 | 0.3765 | 0.3765 | 0.3765 | 0 | +0.03(+8.00%) | |
Sep 01, 2016 | 0.3367 | 0.3491 | 0.3367 | 0.3486 | 220,050 | +0.00(+1.43%) |
Aug 31, 2016 | 0.3437 | 0.3480 | 0.3362 | 0.3437 | 100,000 | +0.01(+2.60%) |
Aug 30, 2016 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 38,000 | +0.00(+0.00%) |
Aug 29, 2016 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 12,600 | +0.00(+0.66%) |
Aug 26, 2016 | 0.3409 | 0.3409 | 0.3328 | 0.3328 | 4,000 | -0.01(-2.75%) |
Aug 25, 2016 | 0.3348 | 0.3422 | 0.3348 | 0.3422 | 6,500 | +0.02(+5.29%) |
Aug 24, 2016 | 0.3410 | 0.3424 | 0.3250 | 0.3250 | 29,663 | -0.03(-8.24%) |
Aug 23, 2016 | 0.3600 | 0.3665 | 0.3510 | 0.3542 | 32,100 | -0.01(-3.75%) |
Aug 22, 2016 | 0.3600 | 0.3727 | 0.3600 | 0.3680 | 109,200 | +0.01(+2.34%) |
Aug 19, 2016 | 0.3800 | 0.3800 | 0.3596 | 0.3596 | 32,100 | -0.02(-4.77%) |
Aug 18, 2016 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 225 | +0.01(+1.89%) |
Aug 17, 2016 | 0.3570 | 0.3710 | 0.3570 | 0.3706 | 11,750 | +0.00(+0.16%) |
Aug 16, 2016 | 0.3751 | 0.3751 | 0.3700 | 0.3700 | 4,350 | -0.00(-1.28%) |
Aug 15, 2016 | 0.3900 | 0.3900 | 0.3748 | 0.3748 | 2,500 | +0.01(+2.46%) |
Aug 12, 2016 | 0.3600 | 0.3700 | 0.3400 | 0.3658 | 55,000 | +0.00(+1.05%) |
Aug 11, 2016 | 0.3825 | 0.3825 | 0.3600 | 0.3620 | 6,950 | -0.01(-2.16%) |
Aug 10, 2016 | 0.3700 | 0.3930 | 0.3700 | 0.3700 | 34,623 | +0.01(+2.78%) |
Aug 09, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,000 | +0.01(+3.54%) |
Aug 05, 2016 | 0.3477 | 0.3477 | 0.3477 | 0 | -0.03(-8.14%) | |
Aug 04, 2016 | 0.3621 | 0.3900 | 0.3621 | 0.3785 | 7,000 | +0.02(+5.14%) |
Aug 03, 2016 | 0.3750 | 0.3800 | 0.3600 | 0.3600 | 7,300 | -0.01(-3.23%) |