Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.3590 | 0.3603 | 0.3537 | 0.3537 | 20,031 | -0.04(-9.33%) |
May 27, 2016 | 0.3901 | 0.3901 | 0.3901 | 0 | +0.04(+11.46%) | |
May 26, 2016 | 0.3494 | 0.3500 | 0.3494 | 0.3500 | 359,800 | +0.00(+0.00%) |
May 25, 2016 | 0.3647 | 0.3800 | 0.3500 | 0.3500 | 127,544 | -0.01(-4.03%) |
May 24, 2016 | 0.3800 | 0.3800 | 0.3647 | 0.3647 | 132,120 | -0.03(-7.67%) |
May 23, 2016 | 0.3781 | 0.4000 | 0.3769 | 0.3950 | 240,710 | -0.02(-5.95%) |
May 20, 2016 | 0.3800 | 0.4430 | 0.3650 | 0.4200 | 555,959 | +0.02(+5.00%) |
May 19, 2016 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 266,210 | -0.02(-3.85%) |
May 18, 2016 | 0.3900 | 0.4160 | 0.3821 | 0.4160 | 321,499 | +0.04(+9.47%) |
May 17, 2016 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 314,000 | +0.01(+1.60%) |
May 16, 2016 | 0.3644 | 0.3800 | 0.3200 | 0.3740 | 65,280 | +0.02(+4.67%) |
May 13, 2016 | 0.4000 | 0.4000 | 0.3468 | 0.3573 | 278,624 | -0.03(-8.74%) |
May 12, 2016 | 0.3960 | 0.3960 | 0.3915 | 0.3915 | 4,250 | +0.03(+9.05%) |
May 11, 2016 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 200 | +0.01(+3.76%) |
May 10, 2016 | 0.3260 | 0.3500 | 0.3260 | 0.3460 | 28,500 | +0.04(+11.61%) |
May 09, 2016 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 23,150 | -0.04(-10.77%) |
May 06, 2016 | 0.3539 | 0.3600 | 0.3474 | 0.3474 | 21,550 | -0.00(-0.02%) |
May 05, 2016 | 0.3650 | 0.3700 | 0.3200 | 0.3475 | 123,311 | -0.02(-6.09%) |
May 04, 2016 | 0.3580 | 0.3700 | 0.3580 | 0.3700 | 13,200 | -0.01(-2.63%) |
May 03, 2016 | 0.3800 | 0.3840 | 0.3800 | 0.3800 | 6,000 | -0.03(-8.43%) |
May 02, 2016 | 0.3805 | 0.4150 | 0.3500 | 0.4150 | 86,131 | +0.03(+9.21%) |
Apr 29, 2016 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 5,000 | -0.01(-2.56%) |
Apr 28, 2016 | 0.3799 | 0.3900 | 0.3799 | 0.3900 | 14,100 | -0.01(-2.50%) |
Apr 27, 2016 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 45,245 | +0.00(+0.13%) |
Apr 26, 2016 | 0.4000 | 0.4000 | 0.3995 | 0.3995 | 4,050 | -0.00(-0.13%) |
Apr 22, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 20,000 | -0.03(-6.98%) |
Apr 20, 2016 | 0.4200 | 0.4300 | 0.4198 | 0.4300 | 9,140 | -0.05(-10.34%) |
Apr 19, 2016 | 0.3902 | 0.4800 | 0.3902 | 0.4796 | 33,500 | +0.06(+14.19%) |
Apr 18, 2016 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | 55,292 | +0.08(+23.53%) |
Apr 15, 2016 | 0.3400 | 0.3400 | 0.3385 | 0.3400 | 18,662 | +0.00(+0.00%) |
Apr 14, 2016 | 0.3560 | 0.3560 | 0.3350 | 0.3400 | 37,964 | +0.00(+0.00%) |
Apr 13, 2016 | 0.3385 | 0.3450 | 0.3385 | 0.3400 | 45,952 | +0.02(+6.25%) |
Apr 12, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,250 | +0.01(+1.91%) |
Apr 11, 2016 | 0.3000 | 0.3200 | 0.3000 | 0.3140 | 6,000 | +0.03(+9.03%) |
Apr 08, 2016 | 0.2880 | 0.2940 | 0.2880 | 0.2880 | 36,200 | -0.01(-2.37%) |
Apr 07, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 372,119 | +0.01(+1.72%) |
Apr 06, 2016 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 217,615 | -0.00(-1.28%) |
Apr 05, 2016 | 0.2938 | 0.2938 | 0.2938 | 0.2938 | 17,000 | -0.01(-2.07%) |
Apr 04, 2016 | 0.2857 | 0.3000 | 0.2857 | 0.3000 | 115,380 | +0.02(+7.84%) |
Apr 01, 2016 | 0.2820 | 0.2820 | 0.2773 | 0.2782 | 26,000 | -0.02(-5.69%) |
Mar 31, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 114,100 | +0.01(+4.61%) |
Mar 30, 2016 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 3,500 | +0.00(+0.45%) |
Mar 29, 2016 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 10,300 | +0.00(+0.27%) |
Mar 23, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Mar 22, 2016 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 25,000 | +0.00(+1.79%) |
Mar 21, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 | -0.01(-5.08%) |
Mar 18, 2016 | 0.2910 | 0.2950 | 0.2900 | 0.2950 | 62,300 | +0.01(+5.36%) |
Mar 17, 2016 | 0.2948 | 0.2950 | 0.2800 | 0.2800 | 14,990 | -0.01(-3.45%) |
Mar 15, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
Mar 14, 2016 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | 57,050 | +0.00(+0.17%) |
Mar 11, 2016 | 0.3073 | 0.3500 | 0.2900 | 0.2995 | 285,555 | -0.00(-1.16%) |
Mar 10, 2016 | 0.2700 | 0.3100 | 0.2700 | 0.3030 | 12,000 | -0.01(-2.26%) |
Mar 09, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,250 | -0.04(-12.18%) |
Mar 08, 2016 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 2,500 | +0.04(+13.87%) |
Mar 07, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 22,500 | -0.02(-7.19%) |
Mar 04, 2016 | 0.3100 | 0.3540 | 0.2800 | 0.3340 | 31,899 | +0.02(+7.74%) |
Mar 02, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) |