Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2836 | 0.3000 | 0.2800 | 0.2820 | 52,448 | -0.00(-1.05%) |
May 30, 2017 | 0.2869 | 0.3000 | 0.2751 | 0.2850 | 78,668 | +0.00(+0.35%) |
May 26, 2017 | 0.2850 | 0.2850 | 0.2800 | 0.2840 | 304,798 | +0.00(+0.00%) |
May 25, 2017 | 0.2900 | 0.3000 | 0.2825 | 0.2840 | 181,931 | -0.01(-2.07%) |
May 24, 2017 | 0.2906 | 0.2985 | 0.2816 | 0.2900 | 129,405 | -0.00(-0.85%) |
May 23, 2017 | 0.2900 | 0.2925 | 0.2801 | 0.2925 | 78,662 | +0.01(+2.63%) |
May 22, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 104,547 | -0.01(-2.50%) |
May 19, 2017 | 0.3076 | 0.3100 | 0.2901 | 0.2923 | 110,411 | -0.02(-4.97%) |
May 18, 2017 | 0.3003 | 0.3099 | 0.2901 | 0.3076 | 19,564 | +0.01(+2.53%) |
May 17, 2017 | 0.2964 | 0.3089 | 0.2901 | 0.3000 | 73,173 | +0.02(+5.26%) |
May 16, 2017 | 0.3050 | 0.3150 | 0.2800 | 0.2850 | 357,571 | -0.03(-8.06%) |
May 15, 2017 | 0.3111 | 0.3210 | 0.3000 | 0.3100 | 617,386 | -0.02(-4.62%) |
May 12, 2017 | 0.3200 | 0.3500 | 0.3200 | 0.3250 | 759,137 | -0.01(-1.52%) |
May 11, 2017 | 0.3250 | 0.3300 | 0.3041 | 0.3300 | 102,922 | +0.01(+2.77%) |
May 10, 2017 | 0.3001 | 0.3300 | 0.3001 | 0.3211 | 60,494 | +0.02(+7.03%) |
May 09, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 218,109 | -0.02(-4.76%) |
May 08, 2017 | 0.3200 | 0.3298 | 0.3050 | 0.3150 | 60,349 | -0.01(-4.52%) |
May 05, 2017 | 0.3300 | 0.3300 | 0.3190 | 0.3299 | 64,882 | +0.00(+1.51%) |
May 04, 2017 | 0.3201 | 0.3298 | 0.3201 | 0.3250 | 75,720 | -0.00(-0.03%) |
May 03, 2017 | 0.3400 | 0.3549 | 0.3230 | 0.3251 | 232,354 | -0.01(-4.38%) |
May 02, 2017 | 0.3500 | 0.3675 | 0.3350 | 0.3400 | 106,585 | +0.00(+0.00%) |
May 01, 2017 | 0.3670 | 0.3699 | 0.3400 | 0.3400 | 133,892 | -0.03(-7.48%) |
Apr 28, 2017 | 0.3717 | 0.3717 | 0.3500 | 0.3675 | 20,901 | +0.01(+2.08%) |
Apr 27, 2017 | 0.3601 | 0.3720 | 0.3500 | 0.3600 | 92,750 | -0.00(-0.08%) |
Apr 26, 2017 | 0.3649 | 0.3650 | 0.3500 | 0.3603 | 38,863 | +0.01(+2.33%) |
Apr 25, 2017 | 0.3600 | 0.3799 | 0.3520 | 0.3521 | 34,257 | -0.03(-6.73%) |
Apr 24, 2017 | 0.3799 | 0.3800 | 0.3600 | 0.3775 | 48,480 | +0.01(+3.42%) |
Apr 21, 2017 | 0.3670 | 0.3797 | 0.3600 | 0.3650 | 74,939 | -0.00(-0.68%) |
Apr 20, 2017 | 0.3797 | 0.3797 | 0.3650 | 0.3675 | 38,442 | +0.00(+0.68%) |
Apr 19, 2017 | 0.3797 | 0.3800 | 0.3650 | 0.3650 | 51,722 | +0.00(+0.00%) |
Apr 18, 2017 | 0.3710 | 0.3800 | 0.3600 | 0.3650 | 98,058 | -0.01(-2.67%) |
Apr 17, 2017 | 0.3701 | 0.4074 | 0.3700 | 0.3750 | 48,473 | -0.01(-3.10%) |
Apr 13, 2017 | 0.3725 | 0.4090 | 0.3725 | 0.3870 | 63,395 | -0.01(-2.74%) |
Apr 12, 2017 | 0.3680 | 0.4200 | 0.3680 | 0.3979 | 148,874 | +0.03(+9.01%) |
Apr 11, 2017 | 0.3560 | 0.3800 | 0.3560 | 0.3650 | 149,414 | +0.00(+1.36%) |
Apr 10, 2017 | 0.4045 | 0.4080 | 0.3500 | 0.3601 | 317,463 | -0.05(-11.63%) |
Apr 07, 2017 | 0.4550 | 0.4700 | 0.3800 | 0.4075 | 347,068 | -0.04(-9.67%) |
Apr 06, 2017 | 0.4715 | 0.4796 | 0.4511 | 0.4511 | 262,772 | -0.02(-5.03%) |
Apr 05, 2017 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 73,369 | -0.02(-3.26%) |
Apr 04, 2017 | 0.4904 | 0.5075 | 0.4900 | 0.4910 | 25,505 | +0.01(+2.29%) |
Apr 03, 2017 | 0.4951 | 0.5190 | 0.4800 | 0.4800 | 111,802 | -0.02(-4.00%) |
Mar 31, 2017 | 0.5189 | 0.5190 | 0.4929 | 0.5000 | 155,942 | -0.01(-2.15%) |
Mar 30, 2017 | 0.5190 | 0.5190 | 0.5101 | 0.5110 | 79,233 | -0.01(-1.50%) |
Mar 29, 2017 | 0.5030 | 0.5190 | 0.5020 | 0.5188 | 105,810 | +0.02(+3.35%) |
Mar 28, 2017 | 0.5010 | 0.5190 | 0.5010 | 0.5020 | 56,696 | +0.00(+0.40%) |
Mar 27, 2017 | 0.5027 | 0.5110 | 0.4910 | 0.5000 | 224,876 | -0.01(-2.15%) |
Mar 24, 2017 | 0.5183 | 0.5190 | 0.5103 | 0.5110 | 39,943 | -0.01(-1.52%) |
Mar 23, 2017 | 0.5010 | 0.5190 | 0.5010 | 0.5189 | 155,732 | -0.00(-0.02%) |
Mar 22, 2017 | 0.5081 | 0.5191 | 0.5010 | 0.5190 | 82,410 | -0.00(-0.02%) |
Mar 21, 2017 | 0.5101 | 0.5278 | 0.5100 | 0.5191 | 60,153 | -0.01(-2.06%) |
Mar 20, 2017 | 0.5021 | 0.5300 | 0.5021 | 0.5300 | 108,005 | +0.00(+0.00%) |
Mar 17, 2017 | 0.5188 | 0.5300 | 0.4901 | 0.5300 | 291,390 | +0.01(+2.89%) |
Mar 16, 2017 | 0.4930 | 0.5200 | 0.4930 | 0.5151 | 125,066 | +0.03(+5.12%) |
Mar 15, 2017 | 0.4897 | 0.5200 | 0.4800 | 0.4900 | 348,295 | +0.01(+1.64%) |
Mar 14, 2017 | 0.4700 | 0.5100 | 0.4700 | 0.4821 | 176,641 | +0.01(+1.49%) |
Mar 13, 2017 | 0.4883 | 0.5200 | 0.4700 | 0.4750 | 155,292 | -0.02(-3.06%) |
Mar 10, 2017 | 0.5125 | 0.5331 | 0.4641 | 0.4900 | 156,346 | -0.02(-3.92%) |
Mar 09, 2017 | 0.4925 | 0.5399 | 0.4900 | 0.5100 | 128,776 | +0.00(+0.79%) |
Mar 08, 2017 | 0.5001 | 0.5258 | 0.4750 | 0.5060 | 391,221 | -0.01(-1.71%) |
Mar 07, 2017 | 0.4951 | 0.5196 | 0.4522 | 0.5148 | 620,563 | +0.01(+1.92%) |
Mar 06, 2017 | 0.5401 | 0.5449 | 0.5051 | 0.5051 | 429,134 | -0.03(-5.76%) |
Mar 03, 2017 | 0.5600 | 0.5602 | 0.5201 | 0.5360 | 249,125 | -0.02(-4.29%) |
Mar 02, 2017 | 0.5650 | 0.5798 | 0.5560 | 0.5600 | 241,333 | +0.02(+3.02%) |