Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3098 | 0.3178 | 0.2988 | 0.3000 | 122,546 | +0.00(+0.00%) |
May 30, 2017 | 0.3180 | 0.3180 | 0.2996 | 0.3000 | 22,404 | -0.02(-5.96%) |
May 26, 2017 | 0.3000 | 0.3190 | 0.3000 | 0.3190 | 22,673 | +0.01(+3.91%) |
May 25, 2017 | 0.3100 | 0.3270 | 0.3070 | 0.3070 | 25,339 | -0.00(-0.32%) |
May 24, 2017 | 0.3144 | 0.3144 | 0.3000 | 0.3080 | 29,525 | +0.00(+0.65%) |
May 23, 2017 | 0.3100 | 0.3100 | 0.2941 | 0.3060 | 60,420 | +0.00(+0.33%) |
May 19, 2017 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 0.3120 | 0.3120 | 0.3050 | 0.3050 | 1,643 | -0.02(-5.19%) |
May 17, 2017 | 0.3100 | 0.3217 | 0.3100 | 0.3217 | 9,256 | +0.01(+4.79%) |
May 16, 2017 | 0.3253 | 0.3253 | 0.3070 | 0.3070 | 4,442 | -0.02(-4.95%) |
May 15, 2017 | 0.3180 | 0.3300 | 0.3180 | 0.3230 | 4,168 | +0.01(+2.54%) |
May 12, 2017 | 0.3020 | 0.3189 | 0.3020 | 0.3150 | 65,471 | +0.02(+5.78%) |
May 11, 2017 | 0.3377 | 0.3377 | 0.2800 | 0.2978 | 62,069 | -0.06(-17.73%) |
May 10, 2017 | 0.3510 | 0.3700 | 0.3510 | 0.3620 | 33,591 | +0.01(+3.43%) |
May 09, 2017 | 0.3670 | 0.3670 | 0.3500 | 0.3500 | 8,369 | +0.01(+2.94%) |
May 08, 2017 | 0.3620 | 0.3620 | 0.3310 | 0.3400 | 18,114 | -0.03(-8.85%) |
May 05, 2017 | 0.3628 | 0.3730 | 0.3596 | 0.3730 | 9,285 | -0.00(-0.75%) |
May 04, 2017 | 0.3800 | 0.3830 | 0.3727 | 0.3758 | 18,820 | -0.02(-5.05%) |
May 03, 2017 | 0.4070 | 0.4070 | 0.3958 | 0.3958 | 1,602 | +0.00(+0.18%) |
May 02, 2017 | 0.3800 | 0.3951 | 0.3800 | 0.3951 | 12,053 | -0.01(-2.30%) |
May 01, 2017 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 621 | +0.00(+1.10%) |
Apr 27, 2017 | 0.4000 | 0.4000 | 0.4000 | 3 | -0.02(-5.21%) | |
Apr 26, 2017 | 0.4150 | 0.4220 | 0.4100 | 0.4220 | 18,140 | -0.01(-1.86%) |
Apr 25, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 11,453 | +0.00(+0.00%) |
Apr 24, 2017 | 0.4213 | 0.4300 | 0.4213 | 0.4300 | 7,019 | +0.00(+0.00%) |
Apr 21, 2017 | 0.4377 | 0.4377 | 0.4300 | 0.4300 | 7,420 | -0.02(-3.72%) |
Apr 20, 2017 | 0.4400 | 0.4466 | 0.4400 | 0.4466 | 3,597 | +0.01(+2.74%) |
Apr 19, 2017 | 0.4700 | 0.4700 | 0.4347 | 0.4347 | 18,015 | -0.03(-6.72%) |
Apr 18, 2017 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 5,505 | -0.01(-2.59%) |
Apr 17, 2017 | 0.4780 | 0.4829 | 0.4600 | 0.4784 | 31,000 | +0.01(+3.10%) |
Apr 13, 2017 | 0.4700 | 0.4800 | 0.4640 | 0.4640 | 58,528 | -0.01(-2.54%) |
Apr 12, 2017 | 0.5006 | 0.5006 | 0.4749 | 0.4761 | 10,717 | -0.03(-6.65%) |
Apr 11, 2017 | 0.4760 | 0.5100 | 0.4760 | 0.5100 | 15,844 | +0.03(+5.74%) |
Apr 10, 2017 | 0.4680 | 0.4856 | 0.4680 | 0.4823 | 96,553 | +0.01(+2.62%) |
Apr 07, 2017 | 0.4682 | 0.4808 | 0.4682 | 0.4700 | 18,216 | -0.00(-0.84%) |
Apr 06, 2017 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 5,040 | -0.01(-1.25%) |
Apr 04, 2017 | 0.4800 | 0.4800 | 0.4800 | 57 | +0.01(+1.27%) | |
Apr 03, 2017 | 0.4918 | 0.4918 | 0.4650 | 0.4740 | 69,372 | -0.00(-0.21%) |
Mar 31, 2017 | 0.4700 | 0.4756 | 0.4700 | 0.4750 | 6,238 | +0.01(+1.06%) |
Mar 30, 2017 | 0.4767 | 0.4767 | 0.4700 | 0.4700 | 9,033 | +0.00(+0.00%) |
Mar 29, 2017 | 0.4830 | 0.4879 | 0.4623 | 0.4700 | 16,429 | -0.02(-3.09%) |
Mar 28, 2017 | 0.4900 | 0.4990 | 0.4850 | 0.4850 | 17,737 | +0.00(+0.21%) |
Mar 27, 2017 | 0.5040 | 0.5040 | 0.4800 | 0.4840 | 50,887 | -0.01(-2.48%) |
Mar 24, 2017 | 0.4730 | 0.4963 | 0.4500 | 0.4963 | 43,093 | +0.03(+5.60%) |
Mar 23, 2017 | 0.4700 | 0.4800 | 0.4686 | 0.4700 | 19,579 | -0.01(-2.63%) |
Mar 22, 2017 | 0.4588 | 0.5188 | 0.4588 | 0.4827 | 3,093 | +0.02(+3.81%) |
Mar 21, 2017 | 0.4758 | 0.4758 | 0.4650 | 0.4650 | 35,005 | -0.00(-1.06%) |
Mar 20, 2017 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 16,010 | +0.01(+2.17%) |
Mar 17, 2017 | 0.4600 | 0.4624 | 0.4600 | 0.4600 | 22,511 | -0.01(-1.08%) |
Mar 16, 2017 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 24,425 | -0.01(-2.72%) |
Mar 15, 2017 | 0.4200 | 0.4780 | 0.4200 | 0.4780 | 26,534 | +0.06(+13.81%) |
Mar 14, 2017 | 0.4542 | 0.4542 | 0.4200 | 0.4200 | 46,732 | -0.01(-1.87%) |
Mar 13, 2017 | 0.4280 | 0.4708 | 0.4200 | 0.4280 | 9,759 | -0.00(-0.47%) |
Mar 10, 2017 | 0.4300 | 0.4475 | 0.4300 | 0.4300 | 95,364 | +0.01(+3.12%) |
Mar 09, 2017 | 0.4300 | 0.4462 | 0.4170 | 0.4170 | 20,786 | -0.00(-0.71%) |
Mar 08, 2017 | 0.4330 | 0.4330 | 0.4000 | 0.4200 | 26,611 | +0.01(+1.45%) |
Mar 07, 2017 | 0.4400 | 0.4400 | 0.4140 | 0.4140 | 851 | -0.03(-6.36%) |
Mar 06, 2017 | 0.4313 | 0.4461 | 0.4203 | 0.4421 | 12,379 | +0.00(+0.48%) |
Mar 03, 2017 | 0.4370 | 0.4517 | 0.4120 | 0.4400 | 30,972 | +0.01(+1.62%) |
Mar 02, 2017 | 0.4541 | 0.4541 | 0.4050 | 0.4330 | 80,702 | -0.03(-5.77%) |