Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2780 | 0.2890 | 0.2514 | 0.2658 | 183,361 | -0.03(-11.40%) |
May 30, 2017 | 0.3263 | 0.3281 | 0.2951 | 0.3000 | 160,161 | -0.05(-14.29%) |
May 26, 2017 | 0.3790 | 0.4028 | 0.3367 | 0.3500 | 399,126 | -0.01(-2.78%) |
May 25, 2017 | 0.3499 | 0.3659 | 0.3450 | 0.3600 | 93,555 | +0.02(+4.71%) |
May 24, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3438 | 83,351 | +0.00(+1.12%) |
May 23, 2017 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 47,350 | +0.00(+0.00%) |
May 22, 2017 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 87,150 | -0.01(-2.77%) |
May 19, 2017 | 0.3550 | 0.3550 | 0.3400 | 0.3497 | 85,143 | +0.00(+0.29%) |
May 18, 2017 | 0.3500 | 0.3566 | 0.3406 | 0.3487 | 17,040 | -0.00(-0.37%) |
May 17, 2017 | 0.3500 | 0.3550 | 0.3402 | 0.3500 | 178,864 | -0.01(-1.41%) |
May 16, 2017 | 0.3616 | 0.3616 | 0.3550 | 0.3550 | 86,518 | -0.01(-2.90%) |
May 15, 2017 | 0.3397 | 0.3851 | 0.3300 | 0.3656 | 364,607 | +0.01(+3.51%) |
May 12, 2017 | 0.3315 | 0.3589 | 0.3300 | 0.3532 | 433,575 | +0.02(+7.03%) |
May 11, 2017 | 0.3344 | 0.3344 | 0.3230 | 0.3300 | 16,500 | -0.01(-2.34%) |
May 10, 2017 | 0.3328 | 0.3389 | 0.3300 | 0.3379 | 39,475 | +0.01(+2.46%) |
May 09, 2017 | 0.3524 | 0.3524 | 0.3298 | 0.3298 | 262,428 | -0.02(-5.74%) |
May 08, 2017 | 0.3480 | 0.3500 | 0.3350 | 0.3499 | 173,868 | +0.01(+4.14%) |
May 05, 2017 | 0.3357 | 0.3360 | 0.3250 | 0.3360 | 98,000 | +0.00(+0.09%) |
May 04, 2017 | 0.3070 | 0.3357 | 0.3043 | 0.3357 | 528,355 | +0.01(+3.64%) |
May 03, 2017 | 0.3205 | 0.3239 | 0.2981 | 0.3239 | 117,849 | +0.00(+0.90%) |
May 02, 2017 | 0.3306 | 0.3484 | 0.3200 | 0.3210 | 37,837 | -0.02(-6.09%) |
May 01, 2017 | 0.3421 | 0.3646 | 0.3397 | 0.3418 | 101,200 | -0.00(-1.38%) |
Apr 28, 2017 | 0.3243 | 0.3606 | 0.3243 | 0.3466 | 97,520 | +0.02(+5.35%) |
Apr 27, 2017 | 0.3462 | 0.3500 | 0.3205 | 0.3290 | 223,133 | -0.02(-5.57%) |
Apr 26, 2017 | 0.3550 | 0.3627 | 0.3400 | 0.3484 | 74,125 | -0.01(-3.22%) |
Apr 25, 2017 | 0.3654 | 0.3922 | 0.3300 | 0.3600 | 209,547 | -0.01(-2.70%) |
Apr 24, 2017 | 0.3242 | 0.3730 | 0.3242 | 0.3700 | 183,367 | +0.05(+17.05%) |
Apr 21, 2017 | 0.3092 | 0.3214 | 0.3064 | 0.3161 | 383,951 | +0.00(+1.15%) |
Apr 20, 2017 | 0.3093 | 0.3224 | 0.3093 | 0.3125 | 74,750 | -0.01(-1.61%) |
Apr 19, 2017 | 0.3040 | 0.3176 | 0.3000 | 0.3176 | 44,106 | +0.03(+9.52%) |
Apr 18, 2017 | 0.3149 | 0.3149 | 0.2900 | 0.2900 | 284,130 | -0.02(-6.45%) |
Apr 17, 2017 | 0.3144 | 0.3176 | 0.3012 | 0.3100 | 62,050 | -0.00(-1.08%) |
Apr 13, 2017 | 0.3063 | 0.3200 | 0.3027 | 0.3134 | 233,770 | +0.01(+2.32%) |
Apr 12, 2017 | 0.2800 | 0.3063 | 0.2779 | 0.3063 | 250,290 | +0.03(+11.22%) |
Apr 11, 2017 | 0.2871 | 0.2897 | 0.2754 | 0.2754 | 32,462 | -0.01(-4.38%) |
Apr 10, 2017 | 0.2799 | 0.2899 | 0.2637 | 0.2880 | 410,003 | +0.01(+5.07%) |
Apr 07, 2017 | 0.2799 | 0.2800 | 0.2656 | 0.2741 | 41,439 | -0.00(-1.12%) |
Apr 06, 2017 | 0.2661 | 0.2781 | 0.2600 | 0.2772 | 56,125 | +0.01(+5.68%) |
Apr 05, 2017 | 0.2600 | 0.2783 | 0.2600 | 0.2623 | 73,100 | +0.00(+0.88%) |
Apr 04, 2017 | 0.2550 | 0.2867 | 0.2550 | 0.2600 | 217,375 | +0.02(+6.30%) |
Apr 03, 2017 | 0.2413 | 0.2499 | 0.2370 | 0.2446 | 7,400 | +0.01(+2.82%) |
Mar 31, 2017 | 0.2249 | 0.2379 | 0.2211 | 0.2379 | 30,000 | -0.01(-2.14%) |
Mar 30, 2017 | 0.2350 | 0.2431 | 0.2237 | 0.2431 | 48,177 | +0.01(+3.45%) |
Mar 29, 2017 | 0.2212 | 0.2356 | 0.2212 | 0.2350 | 51,500 | +0.00(+0.73%) |
Mar 28, 2017 | 0.2400 | 0.2400 | 0.2224 | 0.2333 | 32,700 | -0.01(-2.79%) |
Mar 27, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | +0.00(+2.03%) |
Mar 24, 2017 | 0.2352 | 0.2352 | 0.2352 | 0.2352 | 577 | -0.00(-1.25%) |
Mar 23, 2017 | 0.2380 | 0.2383 | 0.2380 | 0.2382 | 17,950 | +0.00(+1.02%) |
Mar 22, 2017 | 0.2298 | 0.2466 | 0.2298 | 0.2358 | 173,459 | -0.00(-1.75%) |
Mar 21, 2017 | 0.2118 | 0.2400 | 0.2118 | 0.2400 | 355,400 | +0.02(+9.09%) |
Mar 20, 2017 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 119,450 | +0.02(+10.00%) |
Mar 17, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 | -0.00(-0.45%) |
Mar 16, 2017 | 0.2088 | 0.2097 | 0.1972 | 0.2009 | 25,251 | +0.01(+2.76%) |
Mar 15, 2017 | 0.2100 | 0.2100 | 0.1955 | 0.1955 | 31,000 | -0.01(-6.86%) |
Mar 13, 2017 | 0.2099 | 0.2099 | 0.2099 | 0 | -0.00(-0.05%) | |
Mar 10, 2017 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 80,506 | +0.01(+2.54%) |
Mar 09, 2017 | 0.2048 | 0.2048 | 0.2048 | 0.2048 | 100 | +0.00(+2.40%) |
Mar 08, 2017 | 0.2168 | 0.2168 | 0.2000 | 0.2000 | 17,650 | -0.01(-2.96%) |
Mar 07, 2017 | 0.2176 | 0.2176 | 0.2000 | 0.2061 | 30,675 | +0.00(+1.68%) |
Mar 06, 2017 | 0.2027 | 0.2027 | 0.2027 | 0.2027 | 4,000 | -0.01(-3.48%) |
Mar 03, 2017 | 0.2081 | 0.2229 | 0.2081 | 0.2100 | 58,871 | -0.00(-1.87%) |
Mar 02, 2017 | 0.2150 | 0.2189 | 0.2140 | 0.2140 | 137,000 | +0.00(+1.90%) |