Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 1,076,379 | +0.00(+1.79%) |
Nov 29, 2017 | 0.3000 | 0.3100 | 0.2550 | 0.2800 | 2,577,003 | -0.02(-6.67%) |
Nov 28, 2017 | 0.3150 | 0.3200 | 0.2900 | 0.3000 | 3,961,863 | +0.02(+5.26%) |
Nov 27, 2017 | 0.2350 | 0.3000 | 0.2250 | 0.2850 | 6,472,357 | +0.05(+23.91%) |
Nov 24, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,245,265 | +0.01(+2.22%) |
Nov 23, 2017 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 421,092 | -0.01(-2.17%) |
Nov 22, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,485,750 | +0.00(+0.00%) |
Nov 21, 2017 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,444,220 | +0.01(+2.22%) |
Nov 20, 2017 | 0.2200 | 0.2300 | 0.2150 | 0.2250 | 1,242,588 | +0.02(+7.14%) |
Nov 17, 2017 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 1,052,177 | +0.00(+0.00%) |
Nov 16, 2017 | 0.2300 | 0.2350 | 0.2100 | 0.2100 | 1,675,142 | -0.02(-8.70%) |
Nov 15, 2017 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 2,128,427 | +0.01(+4.55%) |
Nov 14, 2017 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | 3,240,445 | +0.01(+2.33%) |
Nov 13, 2017 | 0.1950 | 0.2200 | 0.1850 | 0.2150 | 5,099,244 | +0.02(+13.16%) |
Nov 10, 2017 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 1,203,127 | +0.01(+2.70%) |
Nov 09, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 318,500 | +0.00(+0.00%) |
Nov 08, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 764,102 | +0.01(+2.78%) |
Nov 07, 2017 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 792,118 | +0.01(+5.88%) |
Nov 06, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 659,919 | +0.00(+0.00%) |
Nov 03, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 277,021 | +0.01(+3.03%) |
Nov 02, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 250,491 | +0.00(+0.00%) |
Nov 01, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 758,954 | -0.01(-2.94%) |
Oct 31, 2017 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 677,581 | +0.00(+0.00%) |
Oct 30, 2017 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 689,582 | -0.01(-5.56%) |
Oct 27, 2017 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 794,963 | -0.01(-2.70%) |
Oct 26, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 1,095,544 | +0.00(+0.00%) |
Oct 25, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 695,583 | -0.01(-2.63%) |
Oct 24, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 591,276 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 1,156,691 | -0.01(-2.56%) |
Oct 20, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 595,394 | +0.00(+0.00%) |
Oct 19, 2017 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 801,169 | +0.01(+5.41%) |
Oct 18, 2017 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 541,014 | -0.01(-5.13%) |
Oct 17, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 752,667 | +0.00(+0.00%) |
Oct 16, 2017 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 665,997 | +0.00(+0.00%) |
Oct 13, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 639,716 | -0.01(-2.50%) |
Oct 12, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 1,154,631 | +0.01(+2.56%) |
Oct 11, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.1950 | 2,642,654 | +0.00(+0.00%) |
Oct 10, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.1950 | 1,245,304 | +0.01(+5.41%) |
Oct 06, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
Oct 05, 2017 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 594,092 | +0.01(+2.78%) |
Oct 04, 2017 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 690,200 | +0.00(+0.00%) |
Oct 03, 2017 | 0.1850 | 0.1900 | 0.1750 | 0.1800 | 535,438 | -0.01(-2.70%) |
Oct 02, 2017 | 0.1850 | 0.1850 | 0.1750 | 0.1850 | 638,448 | -0.01(-2.63%) |
Sep 29, 2017 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 158,906 | +0.00(+0.00%) |
Sep 28, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 264,277 | +0.01(+2.70%) |
Sep 27, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 931,276 | -0.01(-5.13%) |
Sep 26, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.1950 | 577,038 | +0.01(+2.63%) |
Sep 25, 2017 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 246,210 | +0.00(+0.00%) |
Sep 22, 2017 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 468,943 | -0.01(-2.56%) |
Sep 21, 2017 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 290,222 | +0.01(+2.63%) |
Sep 20, 2017 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 620,850 | +0.00(+0.00%) |
Sep 19, 2017 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 432,597 | +0.00(+0.00%) |
Sep 18, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 1,543,835 | -0.01(-2.56%) |
Sep 15, 2017 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 1,866,043 | -0.01(-2.50%) |
Sep 14, 2017 | 0.1850 | 0.2050 | 0.1800 | 0.2000 | 2,451,681 | +0.02(+8.11%) |
Sep 13, 2017 | 0.1650 | 0.1900 | 0.1650 | 0.1850 | 2,336,185 | +0.02(+15.62%) |
Sep 12, 2017 | 0.1550 | 0.1800 | 0.1550 | 0.1600 | 794,473 | +0.01(+3.23%) |
Sep 11, 2017 | 0.1500 | 0.1600 | 0.1450 | 0.1550 | 513,400 | +0.01(+3.33%) |
Sep 08, 2017 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 307,406 | +0.01(+3.45%) |
Sep 07, 2017 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 108,421 | +0.00(+3.57%) |
Sep 06, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 150,173 | -0.00(-3.45%) |
Sep 05, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 435,454 | +0.00(+0.00%) |