Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Dec 28, 2017 | 0.3264 | 0.3400 | 0.3020 | 0.3100 | 154,720 | -0.02(-4.62%) |
Dec 27, 2017 | 0.3300 | 0.3400 | 0.3102 | 0.3250 | 78,715 | +0.01(+1.56%) |
Dec 26, 2017 | 0.3200 | 0.3300 | 0.3020 | 0.3200 | 70,421 | +0.01(+3.23%) |
Dec 22, 2017 | 0.2941 | 0.3198 | 0.2941 | 0.3100 | 33,729 | +0.02(+5.44%) |
Dec 21, 2017 | 0.3055 | 0.3208 | 0.2910 | 0.2940 | 125,543 | +0.00(+1.03%) |
Dec 20, 2017 | 0.2870 | 0.3300 | 0.2730 | 0.2910 | 160,865 | +0.01(+4.56%) |
Dec 19, 2017 | 0.2860 | 0.3000 | 0.2730 | 0.2783 | 126,003 | -0.01(-2.52%) |
Dec 18, 2017 | 0.2900 | 0.3010 | 0.2855 | 0.2855 | 80,546 | -0.00(-1.21%) |
Dec 15, 2017 | 0.2775 | 0.3010 | 0.2775 | 0.2890 | 130,158 | +0.01(+4.14%) |
Dec 14, 2017 | 0.2700 | 0.3243 | 0.2600 | 0.2775 | 438,066 | +0.04(+18.09%) |
Dec 13, 2017 | 0.2440 | 0.2850 | 0.2408 | 0.2350 | 196,280 | +0.01(+2.44%) |
Dec 12, 2017 | 0.2727 | 0.2800 | 0.2200 | 0.2294 | 252,286 | -0.04(-15.72%) |
Dec 11, 2017 | 0.2846 | 0.2971 | 0.2711 | 0.2722 | 94,773 | +0.00(+0.41%) |
Dec 08, 2017 | 0.2800 | 0.2900 | 0.2711 | 0.2711 | 111,673 | -0.03(-9.63%) |
Dec 07, 2017 | 0.2992 | 0.3080 | 0.2800 | 0.3000 | 79,270 | +0.02(+5.26%) |
Dec 06, 2017 | 0.3350 | 0.3390 | 0.2800 | 0.2850 | 197,727 | -0.04(-13.37%) |
Dec 05, 2017 | 0.3100 | 0.3500 | 0.2555 | 0.3290 | 378,328 | +0.02(+7.87%) |
Dec 04, 2017 | 0.2850 | 0.3073 | 0.2800 | 0.3050 | 329,570 | +0.03(+12.96%) |
Dec 01, 2017 | 0.2678 | 0.2900 | 0.2620 | 0.2700 | 162,315 | +0.00(+0.00%) |
Nov 30, 2017 | 0.2730 | 0.2758 | 0.2600 | 0.2700 | 165,602 | +0.01(+3.85%) |
Nov 29, 2017 | 0.2525 | 0.2800 | 0.2310 | 0.2600 | 126,700 | +0.01(+4.00%) |
Nov 28, 2017 | 0.2277 | 0.2777 | 0.2225 | 0.2500 | 429,618 | +0.02(+9.41%) |
Nov 27, 2017 | 0.2227 | 0.2389 | 0.2227 | 0.2285 | 133,939 | +0.01(+2.79%) |
Nov 24, 2017 | 0.2300 | 0.2310 | 0.2220 | 0.2223 | 10,621 | +0.00(+0.59%) |
Nov 22, 2017 | 0.2313 | 0.2313 | 0.2134 | 0.2210 | 39,895 | -0.01(-3.91%) |
Nov 21, 2017 | 0.2324 | 0.2324 | 0.2100 | 0.2300 | 122,761 | -0.00(-1.03%) |
Nov 20, 2017 | 0.2376 | 0.2400 | 0.2301 | 0.2324 | 62,738 | -0.00(-0.77%) |
Nov 17, 2017 | 0.2312 | 0.2342 | 0.2274 | 0.2342 | 19,752 | +0.01(+2.49%) |
Nov 16, 2017 | 0.2462 | 0.2469 | 0.2200 | 0.2285 | 73,174 | -0.01(-4.19%) |
Nov 15, 2017 | 0.2500 | 0.2500 | 0.2300 | 0.2385 | 39,553 | -0.01(-2.65%) |
Nov 14, 2017 | 0.2480 | 0.2500 | 0.2450 | 0.2450 | 46,114 | -0.00(-1.21%) |
Nov 13, 2017 | 0.2440 | 0.2504 | 0.2440 | 0.2480 | 15,822 | +0.00(+1.64%) |
Nov 10, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2440 | 15,010 | -0.01(-2.40%) |
Nov 09, 2017 | 0.2623 | 0.2700 | 0.2451 | 0.2500 | 31,770 | +0.00(+0.00%) |
Nov 08, 2017 | 0.2600 | 0.2650 | 0.2450 | 0.2500 | 33,688 | -0.02(-5.66%) |
Nov 07, 2017 | 0.2480 | 0.2800 | 0.2370 | 0.2650 | 119,558 | +0.02(+7.20%) |
Nov 06, 2017 | 0.2150 | 0.2493 | 0.2150 | 0.2472 | 54,000 | +0.02(+7.48%) |
Nov 03, 2017 | 0.2231 | 0.2395 | 0.2001 | 0.2300 | 74,964 | +0.01(+3.09%) |
Nov 02, 2017 | 0.2240 | 0.2240 | 0.2160 | 0.2231 | 37,371 | -0.01(-3.46%) |
Nov 01, 2017 | 0.2200 | 0.2390 | 0.2200 | 0.2311 | 39,897 | +0.00(+0.48%) |
Oct 31, 2017 | 0.2340 | 0.2341 | 0.2100 | 0.2300 | 153,232 | -0.01(-4.56%) |
Oct 30, 2017 | 0.2480 | 0.2201 | 0.2410 | 129,795 | -0.01(-3.17%) | |
Oct 27, 2017 | 0.2472 | 0.2493 | 0.2351 | 0.2489 | 61,851 | -0.00(-0.20%) |
Oct 26, 2017 | 0.2520 | 0.2580 | 0.2350 | 0.2494 | 162,790 | -0.00(-1.58%) |
Oct 25, 2017 | 0.2520 | 0.2590 | 0.2430 | 0.2534 | 23,382 | -0.01(-2.35%) |
Oct 24, 2017 | 0.2540 | 0.2599 | 0.2400 | 0.2595 | 104,266 | +0.02(+8.13%) |
Oct 23, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 76,714 | -0.02(-8.75%) |
Oct 20, 2017 | 0.2401 | 0.2689 | 0.2325 | 0.2630 | 81,824 | -0.01(-2.52%) |
Oct 19, 2017 | 0.2580 | 0.2700 | 0.2502 | 0.2698 | 48,401 | +0.01(+3.77%) |
Oct 18, 2017 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 15,383 | -0.01(-2.26%) |
Oct 17, 2017 | 0.2767 | 0.2767 | 0.2500 | 0.2660 | 143,647 | +0.00(+0.91%) |
Oct 16, 2017 | 0.2600 | 0.2636 | 0.2400 | 0.2636 | 63,859 | -0.01(-2.37%) |
Oct 13, 2017 | 0.2720 | 0.2720 | 0.2650 | 0.2700 | 35,580 | +0.00(+0.11%) |
Oct 12, 2017 | 0.2765 | 0.2782 | 0.2650 | 0.2697 | 30,997 | +0.00(+1.77%) |
Oct 11, 2017 | 0.2850 | 0.2850 | 0.2530 | 0.2650 | 50,260 | +0.01(+4.74%) |
Oct 10, 2017 | 0.2560 | 0.2750 | 0.2500 | 0.2530 | 49,907 | -0.00(-1.36%) |
Oct 09, 2017 | 0.2647 | 0.2750 | 0.2530 | 0.2565 | 214,672 | -0.01(-5.00%) |
Oct 06, 2017 | 0.2610 | 0.2700 | 0.2610 | 0.2700 | 114,861 | +0.01(+3.45%) |
Oct 05, 2017 | 0.2750 | 0.2750 | 0.2400 | 0.2610 | 220,279 | -0.01(-3.33%) |
Oct 04, 2017 | 0.2745 | 0.2800 | 0.2500 | 0.2700 | 309,560 | -0.00(-1.64%) |
Oct 03, 2017 | 0.2900 | 0.2900 | 0.2745 | 0.2745 | 70,815 | -0.01(-3.68%) |