Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3150 | 0.3275 | 0.3150 | 0.3275 | 2,500 | -0.02(-6.43%) |
May 25, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+9.37%) | |
May 24, 2017 | 0.3100 | 0.3260 | 0.3070 | 0.3200 | 77,150 | +0.00(+0.03%) |
May 23, 2017 | 0.3200 | 0.3200 | 0.3199 | 0.3199 | 3,500 | +0.00(+0.03%) |
May 22, 2017 | 0.3117 | 0.3260 | 0.2900 | 0.3198 | 8,955 | +0.01(+3.16%) |
May 19, 2017 | 0.2980 | 0.3100 | 0.2900 | 0.3100 | 24,300 | -0.02(-4.91%) |
May 18, 2017 | 0.3260 | 0.3260 | 0.3080 | 0.3260 | 10,568 | +0.04(+12.41%) |
May 17, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,050 | +0.01(+1.75%) |
May 15, 2017 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.04(-10.94%) | |
May 12, 2017 | 0.3105 | 0.3260 | 0.3075 | 0.3200 | 67,300 | +0.01(+3.90%) |
May 10, 2017 | 0.3080 | 0.3080 | 0.3080 | 0 | +0.01(+5.05%) | |
May 09, 2017 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 3,100 | +0.00(+0.00%) |
May 08, 2017 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 379 | -0.00(-0.14%) |
May 05, 2017 | 0.2937 | 0.2937 | 0.2936 | 0.2936 | 19,600 | -0.02(-5.29%) |
May 03, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-4.94%) | |
May 01, 2017 | 0.3261 | 0.3261 | 0.3261 | 0 | -0.00(-1.18%) | |
Apr 28, 2017 | 0.3165 | 0.3300 | 0.2985 | 0.3300 | 11,500 | +0.01(+3.45%) |
Apr 27, 2017 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 1,000 | +0.01(+4.18%) |
Apr 26, 2017 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 750 | -0.00(-0.65%) |
Apr 25, 2017 | 0.3082 | 0.3082 | 0.3082 | 0.3082 | 10,000 | -0.03(-8.00%) |
Apr 24, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,500 | +0.03(+9.84%) |
Apr 21, 2017 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 50,000 | -0.01(-3.17%) |
Apr 20, 2017 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 30,739 | -0.02(-4.55%) |
Apr 19, 2017 | 0.3150 | 0.3300 | 0.3050 | 0.3300 | 50,100 | -0.00(-0.90%) |
Apr 17, 2017 | 0.3330 | 0.3330 | 0.3330 | 0 | +0.03(+9.18%) | |
Apr 13, 2017 | 0.3050 | 0.3230 | 0.3050 | 0.3050 | 14,800 | -0.01(-1.61%) |
Apr 12, 2017 | 0.3150 | 0.3150 | 0.3070 | 0.3100 | 15,645 | +0.00(+1.61%) |
Apr 11, 2017 | 0.3230 | 0.3230 | 0.3051 | 0.3051 | 4,000 | -0.02(-7.55%) |
Apr 07, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) | |
Apr 04, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.59%) | |
Apr 03, 2017 | 0.3100 | 0.3100 | 0.3089 | 0.3089 | 1,540 | -0.02(-4.66%) |
Mar 31, 2017 | 0.3200 | 0.3350 | 0.3200 | 0.3240 | 19,950 | +0.02(+7.18%) |
Mar 28, 2017 | 0.3023 | 0.3023 | 0.3023 | 0 | -0.02(-6.98%) | |
Mar 27, 2017 | 0.3041 | 0.3400 | 0.3041 | 0.3250 | 45,250 | +0.03(+8.33%) |
Mar 24, 2017 | 0.3181 | 0.3300 | 0.3000 | 0.3000 | 55,219 | -0.03(-8.63%) |
Mar 23, 2017 | 0.3158 | 0.3300 | 0.3158 | 0.3283 | 5,280 | +0.01(+4.40%) |
Mar 21, 2017 | 0.3145 | 0.3145 | 0.3145 | 0 | -0.02(-5.98%) | |
Mar 20, 2017 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 1,000 | +0.03(+11.13%) |
Mar 17, 2017 | 0.3165 | 0.3177 | 0.2981 | 0.3010 | 60,700 | +0.00(+0.50%) |
Mar 16, 2017 | 0.2983 | 0.3000 | 0.2983 | 0.2995 | 13,000 | -0.00(-0.13%) |
Mar 15, 2017 | 0.2980 | 0.3000 | 0.2800 | 0.2999 | 36,400 | -0.00(-0.03%) |
Mar 14, 2017 | 0.2999 | 0.3000 | 0.2900 | 0.3000 | 9,000 | +0.00(+0.33%) |
Mar 13, 2017 | 0.3000 | 0.3000 | 0.2990 | 0.2990 | 13,700 | +0.01(+3.14%) |
Mar 10, 2017 | 0.2920 | 0.2920 | 0.2899 | 0.2899 | 3,565 | -0.00(-0.03%) |
Mar 09, 2017 | 0.2980 | 0.2980 | 0.2900 | 0.2900 | 11,000 | -0.00(-1.02%) |
Mar 08, 2017 | 0.2861 | 0.2930 | 0.2700 | 0.2930 | 94,823 | +0.01(+2.45%) |
Mar 07, 2017 | 0.3000 | 0.3000 | 0.2820 | 0.2860 | 56,050 | -0.01(-4.67%) |
Mar 06, 2017 | 0.2910 | 0.3045 | 0.2820 | 0.3000 | 42,800 | +0.01(+3.45%) |
Mar 03, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 29,300 | +0.00(+0.00%) |
Mar 02, 2017 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 88,985 | -0.03(-8.72%) |