Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2819 | 0.2912 | 0.2700 | 0.2700 | 111,142 | +0.01(+4.13%) |
Nov 29, 2017 | 0.2624 | 0.2624 | 0.2593 | 0.2593 | 560 | -0.01(-3.61%) |
Nov 28, 2017 | 0.2682 | 0.2690 | 0.2682 | 0.2690 | 2,537 | -0.00(-1.25%) |
Nov 27, 2017 | 0.2960 | 0.3069 | 0.2724 | 0.2724 | 50,378 | -0.01(-3.81%) |
Nov 24, 2017 | 0.2830 | 0.2900 | 0.2830 | 0.2832 | 31,513 | +0.00(+0.78%) |
Nov 22, 2017 | 0.2590 | 0.2828 | 0.2590 | 0.2810 | 58,034 | +0.03(+10.50%) |
Nov 21, 2017 | 0.2527 | 0.2560 | 0.2523 | 0.2543 | 59,593 | -0.02(-5.64%) |
Nov 20, 2017 | 0.2759 | 0.2800 | 0.2605 | 0.2695 | 174,467 | +0.00(+0.41%) |
Nov 17, 2017 | 0.2600 | 0.2684 | 0.2528 | 0.2684 | 113,853 | +0.04(+15.05%) |
Nov 16, 2017 | 0.2399 | 0.2450 | 0.2333 | 0.2333 | 224,504 | -0.01(-3.20%) |
Nov 15, 2017 | 0.2424 | 0.2424 | 0.2410 | 0.2410 | 21,346 | +0.00(+1.13%) |
Nov 14, 2017 | 0.2410 | 0.2479 | 0.2383 | 0.2383 | 2,791 | -0.02(-6.33%) |
Nov 13, 2017 | 0.2535 | 0.2619 | 0.2415 | 0.2544 | 51,834 | +0.00(+0.55%) |
Nov 10, 2017 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 2,138 | +0.01(+3.94%) |
Nov 09, 2017 | 0.2400 | 0.2454 | 0.2400 | 0.2434 | 20,547 | -0.00(-0.04%) |
Nov 08, 2017 | 0.2534 | 0.2534 | 0.2435 | 0.2435 | 100,224 | +0.00(+1.04%) |
Nov 07, 2017 | 0.2435 | 0.2435 | 0.2400 | 0.2410 | 15,504 | -0.01(-3.60%) |
Nov 06, 2017 | 0.2490 | 0.2500 | 0.2400 | 0.2500 | 5,818 | +0.00(+0.81%) |
Nov 03, 2017 | 0.2400 | 0.2480 | 0.2400 | 0.2480 | 20,285 | +0.00(+0.77%) |
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%) |