Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4337 | 0.4450 | 0.4337 | 0.4450 | 108,500 | +0.00(+0.43%) |
Apr 27, 2017 | 0.4300 | 0.4431 | 0.4292 | 0.4431 | 45,000 | +0.01(+3.05%) |
Apr 26, 2017 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 25,000 | +0.02(+5.06%) |
Apr 25, 2017 | 0.4250 | 0.4285 | 0.4093 | 0.4093 | 103,000 | -0.01(-3.51%) |
Apr 24, 2017 | 0.4349 | 0.4349 | 0.4242 | 0.4242 | 35,000 | -0.01(-3.11%) |
Apr 21, 2017 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | 25,000 | -0.00(-0.30%) |
Apr 19, 2017 | 0.4391 | 0.4391 | 0.4391 | 0 | +0.00(+0.03%) | |
Apr 18, 2017 | 0.4308 | 0.4390 | 0.4210 | 0.4390 | 120,000 | -0.00(-0.46%) |
Apr 17, 2017 | 0.4316 | 0.4410 | 0.4316 | 0.4410 | 28,000 | +0.01(+2.58%) |
Apr 13, 2017 | 0.4268 | 0.4350 | 0.4268 | 0.4299 | 75,000 | +0.01(+3.39%) |
Apr 12, 2017 | 0.4320 | 0.4400 | 0.4158 | 0.4158 | 64,500 | -0.02(-4.96%) |
Apr 11, 2017 | 0.4239 | 0.4375 | 0.4239 | 0.4375 | 25,000 | +0.01(+1.74%) |
Apr 10, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.4186 | 0.4300 | 0.4186 | 0.4300 | 11,500 | +0.00(+0.28%) |
Apr 05, 2017 | 0.4288 | 0.4288 | 0.4288 | 0 | -0.00(-0.09%) | |
Apr 04, 2017 | 0.4290 | 0.4374 | 0.4290 | 0.4292 | 39,200 | -0.01(-1.90%) |
Apr 03, 2017 | 0.4207 | 0.4390 | 0.3964 | 0.4375 | 562,500 | -0.00(-0.57%) |
Mar 31, 2017 | 0.4376 | 0.4400 | 0.4250 | 0.4400 | 226,600 | +0.00(+0.09%) |
Mar 30, 2017 | 0.4159 | 0.4396 | 0.4159 | 0.4396 | 55,500 | +0.03(+7.22%) |
Mar 29, 2017 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 14,283 | -0.02(-3.53%) |
Mar 28, 2017 | 0.3850 | 0.4260 | 0.3850 | 0.4250 | 65,000 | +0.03(+6.60%) |
Mar 27, 2017 | 0.4000 | 0.4000 | 0.3987 | 0.3987 | 382,500 | +0.01(+1.71%) |
Mar 24, 2017 | 0.3839 | 0.3940 | 0.3837 | 0.3920 | 207,000 | +0.00(+0.51%) |
Mar 23, 2017 | 0.3775 | 0.3900 | 0.3775 | 0.3900 | 165,000 | +0.01(+3.34%) |
Mar 22, 2017 | 0.3820 | 0.3820 | 0.3774 | 0.3774 | 51,000 | -0.01(-3.23%) |
Mar 21, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 | +0.01(+1.30%) |
Mar 20, 2017 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 27,500 | +0.01(+3.22%) |
Mar 17, 2017 | 0.3774 | 0.3774 | 0.3700 | 0.3730 | 46,500 | -0.01(-3.12%) |
Mar 16, 2017 | 0.3848 | 0.3850 | 0.3848 | 0.3850 | 6,500 | -0.01(-1.28%) |
Mar 15, 2017 | 0.3892 | 0.3900 | 0.3892 | 0.3900 | 100,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 52,634 | +0.01(+1.69%) |
Mar 13, 2017 | 0.3836 | 0.3895 | 0.3835 | 0.3835 | 100,000 | -0.01(-1.67%) |
Mar 10, 2017 | 0.3827 | 0.3900 | 0.3827 | 0.3900 | 50,000 | +0.00(+0.80%) |
Mar 09, 2017 | 0.3876 | 0.3876 | 0.3869 | 0.3869 | 49,500 | -0.00(-0.74%) |
Mar 03, 2017 | 0.3898 | 0.3898 | 0.3898 | 0 | +0.00(+1.25%) | |
Mar 01, 2017 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.02(-4.51%) | |
Feb 28, 2017 | 0.3865 | 0.4032 | 0.3865 | 0.4032 | 50,030 | +0.00(+1.05%) |
Feb 27, 2017 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 2,500 | -0.01(-1.70%) |
Feb 21, 2017 | 0.4059 | 0.4059 | 0.4059 | 0 | -0.01(-2.92%) | |
Feb 16, 2017 | 0.4181 | 0.4181 | 0.4181 | 0 | -0.01(-2.77%) | |
Feb 15, 2017 | 0.4246 | 0.4300 | 0.4246 | 0.4300 | 34,000 | +0.01(+2.38%) |
Feb 14, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 76,300 | +0.01(+2.87%) |
Feb 13, 2017 | 0.3953 | 0.4083 | 0.3953 | 0.4083 | 33,169 | +0.01(+3.29%) |
Feb 10, 2017 | 0.4000 | 0.4000 | 0.3952 | 0.3953 | 22,500 | +0.01(+3.10%) |
Feb 09, 2017 | 0.3834 | 0.3834 | 0.3834 | 0.3834 | 13,500 | +0.01(+2.05%) |
Feb 08, 2017 | 0.3909 | 0.3909 | 0.3757 | 0.3757 | 52,000 | -0.03(-7.23%) |
Feb 07, 2017 | 0.3851 | 0.4054 | 0.3800 | 0.4050 | 58,188 | +0.06(+15.88%) |
Feb 02, 2017 | 0.3495 | 0.3495 | 0.3495 | 0 | -0.01(-1.99%) | |
Feb 01, 2017 | 0.3604 | 0.3604 | 0.3566 | 0.3566 | 13,500 | -0.02(-6.16%) |
Jan 25, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.00(-0.81%) | |
Jan 24, 2017 | 0.3700 | 0.3831 | 0.3700 | 0.3831 | 48,480 | +0.01(+1.43%) |
Jan 20, 2017 | 0.3777 | 0.3777 | 0.3777 | 0 | +0.02(+4.68%) | |
Jan 11, 2017 | 0.3608 | 0.3608 | 0.3608 | 0 | -0.01(-1.66%) | |
Jan 10, 2017 | 0.3735 | 0.3735 | 0.3669 | 0.3669 | 25,000 | -0.01(-2.63%) |
Jan 06, 2017 | 0.3768 | 0.3768 | 0.3768 | 0 | +0.01(+2.92%) | |
Dec 29, 2016 | 0.3661 | 0.3661 | 0.3661 | 0 | -0.01(-3.66%) | |
Dec 27, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.71%) | |
Dec 22, 2016 | 0.3906 | 0.3906 | 0.3906 | 0 | +0.00(+0.15%) | |
Dec 21, 2016 | 0.3861 | 0.3900 | 0.3861 | 0.3900 | 8,100 | +0.02(+4.39%) |
Dec 20, 2016 | 0.3784 | 0.3852 | 0.3736 | 0.3736 | 102,700 | -0.02(-6.15%) |
Dec 19, 2016 | 0.3981 | 0.3981 | 0.3981 | 0.3981 | 31,275 | -0.01(-1.70%) |
Dec 08, 2016 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.01(+1.25%) | |
Dec 06, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.56%) | |
Dec 05, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,700 | -0.00(-0.26%) |
Nov 28, 2016 | 0.3910 | 0.3910 | 0.3910 | 0 | -0.01(-2.25%) | |
Nov 22, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Nov 21, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,000 | -0.02(-4.76%) |
Nov 18, 2016 | 0.4300 | 0.4300 | 0.3892 | 0.4200 | 51,500 | -0.01(-2.21%) |
Nov 17, 2016 | 0.4300 | 0.4300 | 0.4295 | 0.4295 | 25,000 | -0.00(-0.85%) |
Nov 15, 2016 | 0.4332 | 0.4332 | 0.4332 | 0 | +0.00(+0.98%) | |
Nov 14, 2016 | 0.4230 | 0.4290 | 0.4230 | 0.4290 | 50,500 | -0.01(-1.38%) |
Nov 10, 2016 | 0.4350 | 0.4350 | 0.4350 | 0 | -0.02(-3.33%) | |
Nov 08, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.05%) | |
Nov 07, 2016 | 0.4615 | 0.4690 | 0.4615 | 0.4690 | 10,000 | -0.02(-4.29%) |
Nov 01, 2016 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Oct 31, 2016 | 0.4722 | 0.4900 | 0.4722 | 0.4900 | 43,700 | +0.01(+2.08%) |
Oct 28, 2016 | 0.4400 | 0.4800 | 0.4387 | 0.4800 | 31,500 | +0.00(+0.00%) |
Oct 25, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.00(-0.70%) | |
Oct 24, 2016 | 0.4626 | 0.4850 | 0.4626 | 0.4834 | 45,000 | -0.01(-1.35%) |
Oct 21, 2016 | 0.4781 | 0.4900 | 0.4599 | 0.4900 | 188,000 | +0.00(+0.70%) |
Oct 20, 2016 | 0.4800 | 0.5100 | 0.4745 | 0.4866 | 61,000 | -0.02(-4.59%) |
Oct 19, 2016 | 0.4900 | 0.5100 | 0.4858 | 0.5100 | 43,500 | +0.03(+5.15%) |
Oct 18, 2016 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 10,000 | -0.02(-3.46%) |
Oct 13, 2016 | 0.5024 | 0.5024 | 0.5024 | 0 | -0.02(-3.38%) | |
Oct 12, 2016 | 0.4772 | 0.5200 | 0.4772 | 0.5200 | 104,000 | -0.01(-0.95%) |
Oct 11, 2016 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 10,000 | +0.05(+10.25%) |
Oct 10, 2016 | 0.5292 | 0.5292 | 0.4762 | 0.4762 | 7,000 | -0.04(-8.42%) |
Oct 07, 2016 | 0.5200 | 0.5200 | 0.4190 | 0.5200 | 983,500 | -0.02(-3.70%) |
Oct 05, 2016 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) | |
Oct 04, 2016 | 0.5212 | 0.5400 | 0.5212 | 0.5400 | 18,500 | +0.00(+0.37%) |
Oct 03, 2016 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 4,500 | -0.01(-2.18%) |
Sep 30, 2016 | 0.5500 | 0.5500 | 0.5286 | 0.5500 | 105,000 | +0.01(+1.85%) |
Sep 29, 2016 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,500 | -0.02(-3.23%) |
Sep 23, 2016 | 0.5500 | 0.5580 | 0.5400 | 0.5580 | 88,951 | +0.01(+1.45%) |
Sep 22, 2016 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 50,000 | +0.00(+0.00%) |
Sep 20, 2016 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Sep 19, 2016 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 50,000 | +0.00(+0.18%) |
Sep 12, 2016 | 0.5490 | 0.5490 | 0.5490 | 0 | -0.01(-1.08%) | |
Sep 08, 2016 | 0.5550 | 0.5550 | 0.5550 | 0 | +0.01(+1.83%) | |
Sep 07, 2016 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 540,000 | +0.02(+3.49%) |
Sep 06, 2016 | 0.5263 | 0.5266 | 0.5263 | 0.5266 | 74,000 | -0.00(-0.64%) |
Aug 31, 2016 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.01(+1.92%) | |
Aug 30, 2016 | 0.5174 | 0.5200 | 0.5174 | 0.5200 | 124,590 | +0.00(+0.04%) |
Aug 29, 2016 | 0.5124 | 0.5200 | 0.5044 | 0.5198 | 400,150 | -0.00(-0.04%) |
Aug 23, 2016 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.83%) | |
Aug 16, 2016 | 0.5157 | 0.5157 | 0.5157 | 0 | +0.05(+11.48%) | |
Aug 11, 2016 | 0.4626 | 0.4626 | 0.4626 | 0 | -0.02(-4.52%) | |
Aug 10, 2016 | 0.4852 | 0.4852 | 0.4800 | 0.4845 | 25,250 | -0.01(-2.34%) |
Aug 08, 2016 | 0.4961 | 0.4961 | 0.4961 | 0 | -0.03(-5.93%) | |
Jul 27, 2016 | 0.5274 | 0.5274 | 0.5274 | 0 | +0.02(+3.37%) | |
Jul 21, 2016 | 0.5102 | 0.5102 | 0.5102 | 0 | -0.01(-2.82%) | |
Jul 20, 2016 | 0.4847 | 0.5250 | 0.4847 | 0.5250 | 52,000 | +0.00(+0.46%) |
Jul 18, 2016 | 0.5226 | 0.5226 | 0.5226 | 0 | +0.01(+1.06%) | |
Jul 14, 2016 | 0.5171 | 0.5171 | 0.5171 | 0 | +0.00(+0.25%) | |
Jul 11, 2016 | 0.5158 | 0.5158 | 0.5158 | 1 | +0.00(+0.16%) | |
Jul 08, 2016 | 0.5024 | 0.5150 | 0.5024 | 0.5150 | 50,000 | +0.03(+6.16%) |
Jul 07, 2016 | 0.4851 | 0.4851 | 0.4851 | 0.4851 | 10,000 | -0.02(-3.92%) |
Jul 01, 2016 | 0.5049 | 0.5049 | 0.5049 | 0 | -0.02(-3.52%) | |
Jun 30, 2016 | 0.4980 | 0.5233 | 0.4980 | 0.5233 | 41,000 | +0.01(+2.61%) |
Jun 29, 2016 | 0.5050 | 0.5100 | 0.4979 | 0.5100 | 35,000 | +0.00(+0.00%) |
Jun 28, 2016 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 100,000 | +0.02(+3.20%) |
Jun 27, 2016 | 0.4942 | 0.4942 | 0.4942 | 0.4942 | 274 | -0.02(-3.10%) |
Jun 22, 2016 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Jun 21, 2016 | 0.4712 | 0.5100 | 0.4700 | 0.5100 | 161,000 | +0.03(+5.15%) |
Jun 20, 2016 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 20,000 | +0.03(+5.55%) |
Jun 17, 2016 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 9,500 | -0.05(-10.13%) |
Jun 14, 2016 | 0.5113 | 0.5113 | 0.5113 | 0 | +0.01(+1.21%) | |
Jun 13, 2016 | 0.5300 | 0.5390 | 0.4820 | 0.5052 | 95,050 | +0.01(+1.18%) |
Jun 10, 2016 | 0.4750 | 0.4993 | 0.4659 | 0.4993 | 203,050 | +0.06(+13.48%) |
Jun 08, 2016 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-1.68%) | |
May 31, 2016 | 0.4475 | 0.4475 | 0.4475 | 0 | -0.01(-1.76%) | |
May 27, 2016 | 0.4555 | 0.4555 | 0.4555 | 0 | +0.01(+1.22%) | |
May 26, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 19,000 | +0.00(+0.00%) |
May 25, 2016 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 19,000 | +0.01(+2.27%) |
May 24, 2016 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 59,500 | -0.01(-1.74%) |
May 18, 2016 | 0.4478 | 0.4478 | 0.4478 | 0 | -0.01(-2.50%) | |
May 17, 2016 | 0.4522 | 0.4596 | 0.4518 | 0.4593 | 70,000 | +0.02(+5.18%) |
May 16, 2016 | 0.4371 | 0.4371 | 0.4366 | 0.4367 | 30,000 | +0.01(+1.32%) |
May 12, 2016 | 0.4310 | 0.4310 | 0.4310 | 0 | +0.00(+0.33%) | |
May 11, 2016 | 0.4223 | 0.4296 | 0.4223 | 0.4296 | 60,000 | +0.04(+10.55%) |
May 10, 2016 | 0.3886 | 0.3886 | 0.3847 | 0.3886 | 104,500 | +0.01(+2.80%) |