Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.2938 | 0.3000 | 0.2800 | 0.3000 | 43,685 | +0.03(+10.01%) |
Dec 27, 2017 | 0.3010 | 0.3010 | 0.2727 | 0.2727 | 23,162 | -0.03(-8.70%) |
Dec 22, 2017 | 0.2987 | 0.2987 | 0.2987 | 0 | +0.01(+1.95%) | |
Dec 21, 2017 | 0.2950 | 0.2960 | 0.2800 | 0.2930 | 10,330 | +0.00(+0.21%) |
Dec 20, 2017 | 0.2790 | 0.2924 | 0.2790 | 0.2924 | 14,770 | +0.00(+1.70%) |
Dec 19, 2017 | 0.2890 | 0.2900 | 0.2775 | 0.2875 | 27,850 | +0.00(+0.31%) |
Dec 18, 2017 | 0.2915 | 0.3000 | 0.2700 | 0.2866 | 30,545 | +0.00(+1.27%) |
Dec 15, 2017 | 0.2760 | 0.2830 | 0.2760 | 0.2830 | 15,000 | +0.01(+1.98%) |
Dec 14, 2017 | 0.2893 | 0.2893 | 0.2775 | 0.2775 | 12,260 | -0.01(-2.94%) |
Dec 13, 2017 | 0.2822 | 0.2935 | 0.2757 | 0.2859 | 48,145 | -0.00(-1.41%) |
Dec 12, 2017 | 0.2810 | 0.2900 | 0.2700 | 0.2900 | 25,038 | +0.00(+0.28%) |
Dec 11, 2017 | 0.2897 | 0.2921 | 0.2800 | 0.2892 | 46,797 | +0.01(+5.16%) |
Dec 08, 2017 | 0.2930 | 0.2930 | 0.2750 | 0.2750 | 12,880 | -0.02(-6.24%) |
Dec 07, 2017 | 0.2760 | 0.2933 | 0.2760 | 0.2933 | 30,860 | +0.00(+1.14%) |
Dec 06, 2017 | 0.2799 | 0.2913 | 0.2799 | 0.2900 | 17,303 | +0.01(+2.84%) |
Dec 05, 2017 | 0.2841 | 0.2967 | 0.2780 | 0.2820 | 85,965 | -0.01(-2.59%) |
Dec 04, 2017 | 0.2970 | 0.2970 | 0.2826 | 0.2895 | 33,200 | -0.00(-0.17%) |
Dec 01, 2017 | 0.2841 | 0.2900 | 0.2841 | 0.2900 | 5,000 | +0.01(+2.11%) |
Nov 30, 2017 | 0.2859 | 0.2860 | 0.2748 | 0.2840 | 11,000 | +0.02(+6.37%) |
Nov 29, 2017 | 0.2890 | 0.2890 | 0.2670 | 0.2670 | 44,211 | -0.02(-6.97%) |
Nov 28, 2017 | 0.2855 | 0.2870 | 0.2790 | 0.2870 | 66,332 | +0.01(+4.74%) |
Nov 27, 2017 | 0.2817 | 0.3000 | 0.2700 | 0.2740 | 121,003 | -0.02(-6.00%) |
Nov 24, 2017 | 0.2930 | 0.3000 | 0.2900 | 0.2915 | 37,444 | -0.01(-2.83%) |
Nov 22, 2017 | 0.2922 | 0.3000 | 0.2907 | 0.3000 | 24,300 | +0.02(+6.57%) |
Nov 21, 2017 | 0.2941 | 0.3000 | 0.2815 | 0.2815 | 83,084 | -0.00(-0.78%) |
Nov 20, 2017 | 0.2955 | 0.3000 | 0.2811 | 0.2837 | 42,305 | -0.02(-5.43%) |
Nov 17, 2017 | 0.2941 | 0.3000 | 0.2875 | 0.3000 | 44,050 | +0.02(+5.52%) |
Nov 16, 2017 | 0.2864 | 0.2907 | 0.2771 | 0.2843 | 40,596 | +0.00(+0.07%) |
Nov 15, 2017 | 0.2913 | 0.3000 | 0.2841 | 0.2841 | 101,365 | -0.01(-2.87%) |
Nov 14, 2017 | 0.2940 | 0.3000 | 0.2819 | 0.2925 | 74,213 | -0.00(-0.75%) |
Nov 13, 2017 | 0.2968 | 0.3040 | 0.2851 | 0.2947 | 257,082 | +0.00(+0.27%) |
Nov 10, 2017 | 0.3014 | 0.3050 | 0.2897 | 0.2939 | 393,089 | +0.00(+0.27%) |
Nov 09, 2017 | 0.3027 | 0.3100 | 0.2899 | 0.2931 | 1,236,826 | +0.00(+0.86%) |
Nov 08, 2017 | 0.2936 | 0.2966 | 0.2885 | 0.2906 | 78,000 | -0.01(-2.19%) |
Nov 07, 2017 | 0.2953 | 0.2971 | 0.2953 | 0.2971 | 13,560 | +0.01(+4.32%) |
Nov 06, 2017 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 3,000 | +0.01(+3.98%) |
Nov 03, 2017 | 0.2846 | 0.2900 | 0.2739 | 0.2739 | 25,486 | -0.01(-1.93%) |
Oct 31, 2017 | 0.2793 | 0.2793 | 0.2793 | 0 | +0.01(+3.52%) | |
Oct 30, 2017 | 0.2700 | 0.2785 | 0.2620 | 0.2698 | 74,500 | +0.01(+3.25%) |
Oct 27, 2017 | 0.2613 | 0.2613 | 0.2613 | 0.2613 | 10,000 | +0.01(+3.36%) |
Oct 26, 2017 | 0.2616 | 0.2616 | 0.2495 | 0.2528 | 23,612 | +0.00(+1.20%) |
Oct 25, 2017 | 0.2642 | 0.2642 | 0.2498 | 0.2498 | 21,400 | -0.01(-3.92%) |
Oct 24, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | -0.03(-9.44%) |
Oct 20, 2017 | 0.2871 | 0.2871 | 0.2871 | 0 | +0.02(+5.94%) | |
Oct 19, 2017 | 0.2896 | 0.2896 | 0.2710 | 0.2710 | 5,623 | -0.01(-4.17%) |
Oct 18, 2017 | 0.2714 | 0.2828 | 0.2710 | 0.2828 | 12,100 | +0.01(+4.74%) |
Oct 17, 2017 | 0.2715 | 0.2715 | 0.2700 | 0.2700 | 1,450 | -0.00(-0.52%) |
Oct 16, 2017 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 400 | -0.00(-1.67%) |
Oct 13, 2017 | 0.2751 | 0.2760 | 0.2751 | 0.2760 | 5,500 | -0.01(-4.37%) |
Oct 12, 2017 | 0.2925 | 0.2925 | 0.2825 | 0.2886 | 32,448 | -0.00(-0.82%) |
Oct 10, 2017 | 0.2910 | 0.2910 | 0.2910 | 0 | +0.00(+1.04%) | |
Oct 06, 2017 | 0.2880 | 0.2880 | 0.2880 | 0 | +0.02(+7.06%) | |
Oct 05, 2017 | 0.2850 | 0.2852 | 0.2690 | 0.2690 | 200,400 | -0.02(-6.04%) |
Oct 04, 2017 | 0.2865 | 0.2865 | 0.2863 | 0.2863 | 240 | +0.01(+1.89%) |
Oct 03, 2017 | 0.2796 | 0.2810 | 0.2796 | 0.2810 | 3,888 | +0.01(+4.73%) |