Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4227 | 0.4380 | 0.4100 | 0.4380 | 47,252 | +0.02(+4.16%) |
Apr 27, 2017 | 0.4318 | 0.4357 | 0.4075 | 0.4205 | 46,175 | -0.01(-1.73%) |
Apr 26, 2017 | 0.4215 | 0.4402 | 0.4130 | 0.4279 | 58,309 | -0.01(-2.35%) |
Apr 25, 2017 | 0.4560 | 0.4584 | 0.4270 | 0.4382 | 45,326 | -0.00(-0.88%) |
Apr 24, 2017 | 0.4510 | 0.4730 | 0.4409 | 0.4421 | 46,406 | -0.01(-2.56%) |
Apr 21, 2017 | 0.4370 | 0.4548 | 0.4332 | 0.4537 | 29,735 | +0.01(+1.18%) |
Apr 20, 2017 | 0.4619 | 0.4763 | 0.4328 | 0.4484 | 28,951 | -0.01(-1.73%) |
Apr 19, 2017 | 0.4170 | 0.4626 | 0.4135 | 0.4563 | 76,078 | +0.03(+7.62%) |
Apr 18, 2017 | 0.4492 | 0.4500 | 0.4220 | 0.4240 | 36,946 | -0.04(-8.46%) |
Apr 17, 2017 | 0.5120 | 0.5120 | 0.4632 | 0.4632 | 22,995 | -0.03(-6.82%) |
Apr 13, 2017 | 0.5170 | 0.5300 | 0.4923 | 0.4971 | 85,572 | -0.02(-4.40%) |
Apr 12, 2017 | 0.5200 | 0.5260 | 0.4939 | 0.5200 | 47,945 | +0.00(+0.00%) |
Apr 11, 2017 | 0.5653 | 0.5676 | 0.4849 | 0.5200 | 63,386 | -0.03(-4.59%) |
Apr 10, 2017 | 0.4710 | 0.5452 | 0.4510 | 0.5450 | 166,478 | +0.09(+18.48%) |
Apr 07, 2017 | 0.4589 | 0.4790 | 0.4571 | 0.4600 | 16,985 | +0.01(+2.40%) |
Apr 06, 2017 | 0.4721 | 0.4721 | 0.4492 | 0.4492 | 12,243 | -0.01(-3.21%) |
Apr 05, 2017 | 0.4780 | 0.4780 | 0.4641 | 0.4641 | 23,225 | +0.01(+1.35%) |
Apr 04, 2017 | 0.4600 | 0.4600 | 0.4486 | 0.4579 | 30,284 | +0.01(+3.32%) |
Apr 03, 2017 | 0.4600 | 0.4710 | 0.4432 | 0.4432 | 11,296 | -0.02(-3.78%) |
Mar 31, 2017 | 0.4637 | 0.4650 | 0.4370 | 0.4606 | 101,655 | +0.00(+0.07%) |
Mar 30, 2017 | 0.4649 | 0.4685 | 0.4599 | 0.4603 | 21,582 | +0.01(+1.12%) |
Mar 29, 2017 | 0.4680 | 0.4760 | 0.4452 | 0.4552 | 26,383 | -0.01(-1.45%) |
Mar 28, 2017 | 0.4593 | 0.4700 | 0.4536 | 0.4619 | 41,788 | +0.04(+9.76%) |
Mar 27, 2017 | 0.4133 | 0.4368 | 0.4133 | 0.4208 | 17,018 | +0.02(+5.73%) |
Mar 24, 2017 | 0.4160 | 0.4170 | 0.3980 | 0.3980 | 7,440 | -0.01(-2.21%) |
Mar 23, 2017 | 0.4099 | 0.4110 | 0.3920 | 0.4070 | 25,640 | +0.02(+5.66%) |
Mar 22, 2017 | 0.3788 | 0.4025 | 0.3788 | 0.3852 | 9,852 | +0.01(+3.16%) |
Mar 21, 2017 | 0.4050 | 0.4098 | 0.3734 | 0.3734 | 18,470 | -0.03(-7.81%) |
Mar 20, 2017 | 0.4095 | 0.4250 | 0.3988 | 0.4050 | 22,946 | -0.00(-0.43%) |
Mar 17, 2017 | 0.4113 | 0.4113 | 0.4068 | 0.4068 | 8,525 | -0.01(-3.51%) |
Mar 16, 2017 | 0.4115 | 0.4340 | 0.4100 | 0.4216 | 12,594 | -0.00(-0.66%) |
Mar 15, 2017 | 0.3958 | 0.4259 | 0.3950 | 0.4244 | 7,947 | +0.03(+7.50%) |
Mar 14, 2017 | 0.3990 | 0.4099 | 0.3893 | 0.3948 | 27,450 | -0.05(-10.27%) |
Mar 13, 2017 | 0.4563 | 0.4600 | 0.4400 | 0.4400 | 2,948 | +0.00(+0.00%) |
Mar 10, 2017 | 0.4559 | 0.4559 | 0.4400 | 0.4400 | 10,200 | -0.02(-4.80%) |
Mar 09, 2017 | 0.4310 | 0.4650 | 0.4310 | 0.4622 | 10,989 | +0.01(+1.56%) |
Mar 08, 2017 | 0.4661 | 0.4661 | 0.4280 | 0.4551 | 13,177 | -0.02(-3.78%) |
Mar 07, 2017 | 0.5000 | 0.5000 | 0.4675 | 0.4730 | 25,897 | -0.03(-5.40%) |
Mar 06, 2017 | 0.5100 | 0.5120 | 0.4950 | 0.5000 | 10,565 | -0.00(-0.97%) |
Mar 03, 2017 | 0.4900 | 0.5099 | 0.4780 | 0.5049 | 14,070 | +0.01(+2.87%) |
Mar 02, 2017 | 0.4900 | 0.5000 | 0.4900 | 0.4908 | 28,121 | -0.01(-1.84%) |
Mar 01, 2017 | 0.4974 | 0.5045 | 0.4900 | 0.5000 | 6,700 | +0.00(+0.12%) |
Feb 28, 2017 | 0.5055 | 0.5180 | 0.4949 | 0.4994 | 23,203 | +0.00(+0.24%) |
Feb 27, 2017 | 0.5100 | 0.5170 | 0.4980 | 0.4982 | 12,882 | -0.02(-3.49%) |
Feb 24, 2017 | 0.5210 | 0.5210 | 0.4756 | 0.5162 | 59,983 | -0.00(-0.77%) |
Feb 23, 2017 | 0.5209 | 0.5307 | 0.5200 | 0.5202 | 31,183 | +0.00(+0.04%) |
Feb 22, 2017 | 0.5181 | 0.5200 | 0.5034 | 0.5200 | 18,820 | +0.02(+4.35%) |
Feb 21, 2017 | 0.5213 | 0.5213 | 0.4966 | 0.4983 | 30,670 | -0.03(-5.09%) |
Feb 17, 2017 | 0.5250 | 0.5250 | 0.5250 | 0 | +0.01(+1.55%) | |
Feb 16, 2017 | 0.5190 | 0.5190 | 0.5170 | 0.5170 | 1,395 | -0.01(-1.52%) |
Feb 15, 2017 | 0.5100 | 0.5250 | 0.5099 | 0.5250 | 1,250 | +0.02(+3.55%) |
Feb 14, 2017 | 0.5040 | 0.5070 | 0.4900 | 0.5070 | 999 | +0.01(+1.22%) |
Feb 13, 2017 | 0.5000 | 0.5270 | 0.4998 | 0.5009 | 8,112 | -0.01(-1.77%) |
Feb 10, 2017 | 0.5250 | 0.5250 | 0.5070 | 0.5099 | 13,167 | -0.01(-2.22%) |
Feb 09, 2017 | 0.5231 | 0.5350 | 0.5215 | 0.5215 | 3,516 | -0.01(-0.97%) |
Feb 08, 2017 | 0.5150 | 0.5330 | 0.5071 | 0.5266 | 5,087 | +0.01(+1.56%) |
Feb 07, 2017 | 0.5221 | 0.5221 | 0.5185 | 0.5185 | 3,849 | -0.00(-0.37%) |
Feb 06, 2017 | 0.5301 | 0.5400 | 0.5204 | 0.5204 | 8,180 | -0.01(-1.63%) |
Feb 03, 2017 | 0.5190 | 0.5290 | 0.5100 | 0.5290 | 11,023 | -0.00(-0.53%) |
Feb 02, 2017 | 0.5180 | 0.5339 | 0.5180 | 0.5318 | 3,960 | +0.00(+0.36%) |
Feb 01, 2017 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 175 | -0.01(-1.14%) |
Jan 31, 2017 | 0.5241 | 0.5360 | 0.5170 | 0.5360 | 18,219 | +0.01(+1.52%) |
Jan 30, 2017 | 0.5176 | 0.5280 | 0.5100 | 0.5280 | 59,878 | +0.01(+2.01%) |
Jan 27, 2017 | 0.5265 | 0.5265 | 0.5176 | 0.5176 | 4,082 | -0.02(-4.08%) |
Jan 26, 2017 | 0.5197 | 0.5400 | 0.5186 | 0.5396 | 57,471 | -0.00(-0.42%) |
Jan 25, 2017 | 0.5419 | 0.5419 | 0.5306 | 0.5419 | 9,654 | +0.01(+1.68%) |
Jan 24, 2017 | 0.5395 | 0.5474 | 0.5311 | 0.5329 | 10,800 | -0.00(-0.58%) |
Jan 23, 2017 | 0.5255 | 0.5421 | 0.5255 | 0.5360 | 10,203 | -0.00(-0.43%) |
Jan 20, 2017 | 0.5338 | 0.5383 | 0.5132 | 0.5383 | 18,243 | -0.01(-1.88%) |
Jan 19, 2017 | 0.5535 | 0.5535 | 0.5407 | 0.5486 | 3,339 | -0.01(-1.51%) |
Jan 18, 2017 | 0.5595 | 0.5654 | 0.5200 | 0.5570 | 17,384 | -0.00(-0.48%) |
Jan 17, 2017 | 0.5751 | 0.5751 | 0.5590 | 0.5597 | 39,764 | +0.05(+8.89%) |
Jan 13, 2017 | 0.5140 | 0.5140 | 0.5140 | 0 | +0.01(+2.64%) | |
Jan 12, 2017 | 0.5174 | 0.5174 | 0.5007 | 0.5008 | 10,931 | -0.01(-2.57%) |
Jan 11, 2017 | 0.5260 | 0.6000 | 0.4950 | 0.5140 | 21,660 | -0.09(-14.76%) |
Jan 10, 2017 | 0.5245 | 0.6030 | 0.5013 | 0.6030 | 18,183 | +0.05(+9.64%) |
Jan 09, 2017 | 0.5699 | 0.6030 | 0.5277 | 0.5500 | 53,834 | +0.06(+11.72%) |
Jan 06, 2017 | 0.5648 | 0.6030 | 0.4923 | 0.4923 | 53,222 | -0.01(-2.32%) |
Jan 05, 2017 | 0.4790 | 0.5040 | 0.4790 | 0.5040 | 26,325 | +0.05(+10.28%) |
Jan 04, 2017 | 0.4407 | 0.4570 | 0.4407 | 0.4570 | 1,100 | -0.01(-1.42%) |
Jan 03, 2017 | 0.4740 | 0.4890 | 0.4636 | 0.4636 | 51,700 | -0.01(-2.19%) |
Dec 30, 2016 | 0.4740 | 0.4740 | 0.4740 | 0 | +0.01(+1.94%) | |
Dec 29, 2016 | 0.4821 | 0.4821 | 0.4600 | 0.4650 | 18,500 | +0.01(+1.20%) |
Dec 28, 2016 | 0.4587 | 0.4600 | 0.4516 | 0.4595 | 4,512 | +0.03(+7.99%) |
Dec 23, 2016 | 0.4255 | 0.4255 | 0.4255 | 0 | +0.06(+15.00%) | |
Dec 22, 2016 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 5,380 | +0.00(+0.16%) |
Dec 21, 2016 | 0.3567 | 0.3694 | 0.3567 | 0.3694 | 4,000 | -0.00(-0.43%) |
Dec 20, 2016 | 0.3606 | 0.3710 | 0.3606 | 0.3710 | 10,500 | +0.01(+1.92%) |
Dec 19, 2016 | 0.3916 | 0.3916 | 0.3640 | 0.3640 | 22,250 | +0.00(+0.83%) |
Dec 16, 2016 | 0.3610 | 0.3610 | 0.3608 | 0.3610 | 13,030 | +0.00(+0.95%) |
Dec 15, 2016 | 0.3480 | 0.3576 | 0.3480 | 0.3576 | 8,373 | +0.03(+9.59%) |
Dec 14, 2016 | 0.3778 | 0.3778 | 0.3250 | 0.3263 | 37,000 | -0.04(-12.05%) |
Dec 13, 2016 | 0.4060 | 0.4060 | 0.3499 | 0.3710 | 29,149 | -0.02(-4.87%) |
Dec 12, 2016 | 0.4220 | 0.4220 | 0.3787 | 0.3900 | 17,304 | -0.04(-8.73%) |
Dec 09, 2016 | 0.4422 | 0.4456 | 0.4273 | 0.4273 | 10,480 | -0.02(-3.98%) |
Dec 08, 2016 | 0.4590 | 0.4590 | 0.4450 | 0.4450 | 3,517 | -0.01(-1.11%) |
Dec 07, 2016 | 0.4600 | 0.4660 | 0.4500 | 0.4500 | 6,600 | -0.01(-3.18%) |
Dec 06, 2016 | 0.4996 | 0.4996 | 0.4571 | 0.4648 | 10,530 | -0.04(-7.78%) |
Dec 05, 2016 | 0.5029 | 0.5100 | 0.5029 | 0.5040 | 18,860 | -0.01(-1.91%) |
Dec 02, 2016 | 0.5073 | 0.5208 | 0.5000 | 0.5138 | 13,600 | -0.00(-0.23%) |
Dec 01, 2016 | 0.5280 | 0.5300 | 0.5150 | 0.5150 | 4,115 | +0.01(+1.38%) |
Nov 30, 2016 | 0.5093 | 0.5093 | 0.5080 | 0.5080 | 4,871 | +0.03(+5.83%) |
Nov 29, 2016 | 0.4643 | 0.4800 | 0.4518 | 0.4800 | 16,352 | +0.01(+1.85%) |
Nov 28, 2016 | 0.5012 | 0.5012 | 0.4713 | 0.4713 | 10,312 | -0.01(-2.02%) |
Nov 25, 2016 | 0.4837 | 0.4906 | 0.4800 | 0.4810 | 3,323 | +0.02(+4.27%) |
Nov 23, 2016 | 0.4613 | 0.4613 | 0.4613 | 0 | +0.02(+5.63%) | |
Nov 22, 2016 | 0.5100 | 0.5100 | 0.4150 | 0.4367 | 35,968 | -0.08(-14.72%) |
Nov 21, 2016 | 0.5399 | 0.5400 | 0.5080 | 0.5121 | 25,214 | -0.02(-3.54%) |
Nov 18, 2016 | 0.5530 | 0.5598 | 0.5300 | 0.5309 | 23,812 | -0.01(-2.26%) |
Nov 17, 2016 | 0.5345 | 0.5500 | 0.5232 | 0.5432 | 32,660 | +0.03(+4.84%) |
Nov 16, 2016 | 0.5627 | 0.6267 | 0.5181 | 0.5181 | 55,948 | +0.03(+5.37%) |
Nov 15, 2016 | 0.5269 | 0.5301 | 0.4845 | 0.4917 | 36,415 | -0.04(-8.26%) |
Nov 14, 2016 | 0.5260 | 0.5360 | 0.5179 | 0.5360 | 50,157 | +0.03(+5.59%) |
Nov 11, 2016 | 0.5491 | 0.5493 | 0.5076 | 0.5076 | 9,970 | -0.05(-8.52%) |
Nov 10, 2016 | 0.5990 | 0.5990 | 0.5415 | 0.5549 | 72,367 | -0.02(-4.21%) |
Nov 09, 2016 | 0.5744 | 0.6110 | 0.5708 | 0.5793 | 20,799 | -0.04(-6.82%) |
Nov 08, 2016 | 0.6026 | 0.6324 | 0.5953 | 0.6217 | 15,479 | +0.02(+3.55%) |
Nov 07, 2016 | 0.5553 | 0.6004 | 0.5553 | 0.6004 | 28,135 | +0.04(+7.79%) |
Nov 04, 2016 | 0.5602 | 0.5602 | 0.5178 | 0.5570 | 8,375 | -0.01(-1.59%) |
Nov 03, 2016 | 0.5400 | 0.5660 | 0.5400 | 0.5660 | 27,750 | +0.02(+4.24%) |
Nov 02, 2016 | 0.5710 | 0.5774 | 0.5430 | 0.5430 | 43,326 | -0.01(-1.02%) |
Nov 01, 2016 | 0.5700 | 0.5700 | 0.5412 | 0.5486 | 27,945 | -0.00(-0.25%) |
Oct 31, 2016 | 0.5840 | 0.5914 | 0.5500 | 0.5500 | 23,767 | -0.03(-4.75%) |
Oct 28, 2016 | 0.5546 | 0.5848 | 0.5546 | 0.5774 | 32,849 | +0.00(+0.10%) |
Oct 27, 2016 | 0.5927 | 0.5927 | 0.5656 | 0.5768 | 8,740 | -0.00(-0.10%) |
Oct 26, 2016 | 0.5408 | 0.5900 | 0.5400 | 0.5774 | 16,020 | +0.04(+6.53%) |
Oct 25, 2016 | 0.6125 | 0.6200 | 0.5420 | 0.5420 | 24,309 | -0.04(-6.11%) |
Oct 24, 2016 | 0.5056 | 0.5773 | 0.5056 | 0.5773 | 17,047 | +0.08(+17.08%) |
Oct 21, 2016 | 0.4930 | 0.5000 | 0.4930 | 0.4931 | 3,545 | -0.05(-8.52%) |
Oct 20, 2016 | 0.5664 | 0.5664 | 0.5094 | 0.5390 | 59,300 | -0.04(-7.21%) |
Oct 19, 2016 | 0.5745 | 0.5970 | 0.5745 | 0.5809 | 23,373 | -0.00(-0.02%) |
Oct 18, 2016 | 0.6245 | 0.6245 | 0.5810 | 0.5810 | 16,785 | -0.03(-4.20%) |
Oct 17, 2016 | 0.5840 | 0.6184 | 0.5692 | 0.6065 | 24,997 | +0.00(+0.73%) |
Oct 14, 2016 | 0.6020 | 0.6098 | 0.6020 | 0.6021 | 12,664 | -0.01(-1.47%) |
Oct 13, 2016 | 0.6320 | 0.6350 | 0.6000 | 0.6111 | 12,952 | -0.02(-3.76%) |
Oct 12, 2016 | 0.6299 | 0.6350 | 0.5700 | 0.6350 | 41,748 | -0.02(-3.07%) |
Oct 11, 2016 | 0.7180 | 0.7180 | 0.6540 | 0.6551 | 43,080 | +0.02(+3.20%) |
Oct 07, 2016 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.05(+9.45%) | |
Oct 06, 2016 | 0.6531 | 0.7439 | 0.5490 | 0.5800 | 32,615 | -0.00(-0.41%) |
Oct 05, 2016 | 0.5934 | 0.5973 | 0.5600 | 0.5824 | 51,001 | +0.13(+28.91%) |
Oct 04, 2016 | 0.3901 | 0.4518 | 0.3901 | 0.4518 | 5,600 | +0.09(+25.36%) |
Oct 03, 2016 | 0.3261 | 0.3636 | 0.3261 | 0.3604 | 8,000 | +0.00(+0.11%) |
Sep 30, 2016 | 0.3563 | 0.3710 | 0.3563 | 0.3600 | 35,513 | +0.03(+8.24%) |
Sep 29, 2016 | 0.2804 | 0.3326 | 0.2804 | 0.3326 | 13,300 | +0.09(+35.31%) |
Sep 28, 2016 | 0.2438 | 0.2458 | 0.2421 | 0.2458 | 6,200 | +0.01(+2.25%) |
Sep 27, 2016 | 0.2404 | 0.2404 | 0.2404 | 0.2404 | 3,000 | -0.01(-4.79%) |
Sep 26, 2016 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 4,000 | +0.01(+5.16%) |
Sep 20, 2016 | 0.2401 | 0.2401 | 0.2401 | 0 | -0.01(-3.96%) | |
Sep 19, 2016 | 0.2521 | 0.2521 | 0.2500 | 0.2500 | 2,948 | -0.01(-2.11%) |
Sep 16, 2016 | 0.2472 | 0.2556 | 0.2472 | 0.2554 | 3,000 | +0.00(+0.16%) |
Sep 15, 2016 | 0.2551 | 0.2551 | 0.2550 | 0.2550 | 11,000 | +0.00(+1.19%) |
Sep 14, 2016 | 0.2401 | 0.2520 | 0.2401 | 0.2520 | 3,250 | +0.05(+24.63%) |
Sep 13, 2016 | 0.2022 | 0.2022 | 0.2022 | 0.2022 | 5,000 | -0.02(-7.25%) |
Sep 12, 2016 | 0.2179 | 0.2180 | 0.2150 | 0.2180 | 16,951 | +0.00(+0.00%) |
Sep 09, 2016 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 46,000 | -0.00(-0.23%) |
Sep 08, 2016 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | 5,000 | +0.01(+3.46%) |
Sep 07, 2016 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 2,725 | -0.00(-0.47%) |
Sep 06, 2016 | 0.2297 | 0.2297 | 0.2122 | 0.2122 | 3,772 | -0.01(-3.11%) |
Sep 02, 2016 | 0.2190 | 0.2190 | 0.2190 | 0 | +0.04(+20.86%) | |
Aug 31, 2016 | 0.1812 | 0.1812 | 0.1812 | 0 | -0.05(-22.23%) | |
Aug 30, 2016 | 0.2630 | 0.2630 | 0.2330 | 0.2330 | 22,500 | -0.03(-11.51%) |
Aug 29, 2016 | 0.2775 | 0.2813 | 0.2513 | 0.2633 | 11,575 | +0.14(+121.26%) |
Aug 16, 2016 | 0.1190 | 0.1190 | 0.1190 | 0 | +0.01(+9.88%) | |
Aug 05, 2016 | 0.1083 | 0.1083 | 0.1083 | 0 | +0.01(+8.30%) | |
Aug 03, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+10.50%) | |
Jun 28, 2016 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.01(-13.15%) | |
Jun 24, 2016 | 0.1042 | 0.1042 | 0.1042 | 0 | +0.01(+11.21%) | |
Jun 03, 2016 | 0.0937 | 0.0937 | 0.0937 | 0 | -0.00(-0.11%) | |
May 17, 2016 | 0.0938 | 0.0938 | 0.0938 | 0 | -0.01(-6.20%) | |
May 16, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 225 | +0.00(+1.01%) |
May 11, 2016 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.01(+10.24%) |