Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.2230 | 0.2230 | 0.2000 | 0.2000 | 96,158 | -0.02(-9.09%) |
May 27, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-3.51%) | |
May 26, 2016 | 0.2250 | 0.2349 | 0.2250 | 0.2280 | 54,197 | -0.00(-0.44%) |
May 25, 2016 | 0.2170 | 0.2300 | 0.2140 | 0.2290 | 24,825 | +0.01(+4.09%) |
May 24, 2016 | 0.1588 | 0.2300 | 0.1588 | 0.2200 | 39,604 | -0.00(-0.45%) |
May 23, 2016 | 0.2300 | 0.2400 | 0.2210 | 0.2210 | 11,895 | -0.02(-7.92%) |
May 20, 2016 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 59,546 | +0.01(+2.36%) |
May 19, 2016 | 0.2290 | 0.2390 | 0.2200 | 0.2345 | 263,415 | -0.00(-1.89%) |
May 18, 2016 | 0.2400 | 0.2400 | 0.2290 | 0.2390 | 23,476 | +0.00(+0.04%) |
May 17, 2016 | 0.2210 | 0.2470 | 0.2210 | 0.2389 | 87,591 | -0.01(-2.49%) |
May 16, 2016 | 0.2475 | 0.2550 | 0.2260 | 0.2450 | 92,526 | +0.00(+1.70%) |
May 13, 2016 | 0.2379 | 0.2431 | 0.2274 | 0.2409 | 13,037 | +0.00(+0.38%) |
May 12, 2016 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 52,600 | +0.00(+0.42%) |
May 11, 2016 | 0.2400 | 0.2459 | 0.2240 | 0.2390 | 123,207 | +0.01(+6.22%) |
May 10, 2016 | 0.2400 | 0.2400 | 0.2230 | 0.2250 | 45,810 | -0.01(-3.43%) |
May 09, 2016 | 0.2310 | 0.2400 | 0.2272 | 0.2330 | 38,167 | +0.01(+2.64%) |
May 06, 2016 | 0.2420 | 0.2420 | 0.2250 | 0.2270 | 65,641 | -0.00(-1.30%) |
May 05, 2016 | 0.2490 | 0.2490 | 0.2300 | 0.2300 | 84,634 | -0.01(-4.17%) |
May 04, 2016 | 0.2470 | 0.2600 | 0.2350 | 0.2400 | 254,500 | +0.00(+0.00%) |
May 03, 2016 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 117,805 | +0.00(+0.04%) |
May 02, 2016 | 0.2345 | 0.2399 | 0.2200 | 0.2399 | 131,698 | -0.00(-0.04%) |
Apr 29, 2016 | 0.2400 | 0.2439 | 0.2200 | 0.2400 | 187,267 | -0.01(-2.83%) |
Apr 28, 2016 | 0.2580 | 0.2629 | 0.2362 | 0.2470 | 211,141 | -0.01(-3.52%) |
Apr 27, 2016 | 0.2800 | 0.2872 | 0.2400 | 0.2560 | 308,583 | -0.03(-10.80%) |
Apr 26, 2016 | 0.2880 | 0.2900 | 0.2700 | 0.2870 | 160,443 | -0.00(-0.69%) |
Apr 25, 2016 | 0.2870 | 0.3000 | 0.2700 | 0.2890 | 446,330 | +0.01(+3.47%) |
Apr 22, 2016 | 0.2440 | 0.3014 | 0.2400 | 0.2793 | 739,230 | +0.04(+16.38%) |
Apr 21, 2016 | 0.2317 | 0.2400 | 0.2210 | 0.2400 | 272,901 | +0.01(+2.13%) |
Apr 20, 2016 | 0.2340 | 0.2390 | 0.2220 | 0.2350 | 194,405 | +0.01(+6.33%) |
Apr 19, 2016 | 0.2300 | 0.2329 | 0.2200 | 0.2210 | 167,117 | -0.00(-1.34%) |
Apr 18, 2016 | 0.2149 | 0.2517 | 0.2100 | 0.2240 | 362,883 | +0.01(+3.99%) |
Apr 15, 2016 | 0.2189 | 0.2190 | 0.1930 | 0.2154 | 200,921 | +0.00(+1.03%) |
Apr 14, 2016 | 0.2000 | 0.2171 | 0.2000 | 0.2132 | 76,905 | +0.01(+4.41%) |
Apr 13, 2016 | 0.2050 | 0.2145 | 0.2000 | 0.2042 | 130,188 | -0.01(-5.02%) |
Apr 12, 2016 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 113,324 | +0.01(+2.38%) |
Apr 11, 2016 | 0.2100 | 0.2200 | 0.2025 | 0.2100 | 83,808 | -0.01(-4.55%) |
Apr 08, 2016 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 240,718 | +0.01(+4.76%) |
Apr 07, 2016 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 196,619 | +0.00(+0.48%) |
Apr 06, 2016 | 0.2046 | 0.2090 | 0.1992 | 0.2090 | 22,240 | +0.00(+1.95%) |
Apr 05, 2016 | 0.2100 | 0.2136 | 0.1999 | 0.2050 | 92,453 | -0.01(-3.76%) |
Apr 04, 2016 | 0.2055 | 0.2200 | 0.1930 | 0.2130 | 274,457 | +0.01(+3.95%) |
Apr 01, 2016 | 0.2080 | 0.2080 | 0.1855 | 0.2049 | 67,929 | +0.00(+2.45%) |
Mar 31, 2016 | 0.1950 | 0.2000 | 0.1800 | 0.2000 | 134,794 | +0.00(+1.52%) |
Mar 30, 2016 | 0.2120 | 0.2412 | 0.1833 | 0.1970 | 206,912 | -0.01(-6.19%) |
Mar 29, 2016 | 0.1900 | 0.2200 | 0.1861 | 0.2100 | 855,376 | +0.04(+23.53%) |
Mar 28, 2016 | 0.1650 | 0.1700 | 0.1530 | 0.1700 | 109,854 | +0.00(+0.77%) |
Mar 24, 2016 | 0.1687 | 0.1687 | 0.1687 | 0 | +0.00(+2.24%) | |
Mar 23, 2016 | 0.1600 | 0.1707 | 0.1501 | 0.1650 | 21,393 | -0.01(-5.12%) |
Mar 22, 2016 | 0.1600 | 0.1739 | 0.1600 | 0.1739 | 34,939 | +0.00(+0.00%) |
Mar 21, 2016 | 0.1750 | 0.1750 | 0.1540 | 0.1739 | 274,387 | -0.00(-2.19%) |
Mar 18, 2016 | 0.1830 | 0.1895 | 0.1700 | 0.1778 | 109,018 | +0.01(+3.98%) |
Mar 17, 2016 | 0.1800 | 0.1800 | 0.1710 | 0.1710 | 71,800 | -0.00(-1.61%) |
Mar 16, 2016 | 0.1864 | 0.1864 | 0.1692 | 0.1738 | 63,327 | -0.01(-3.55%) |
Mar 15, 2016 | 0.1800 | 0.1900 | 0.1700 | 0.1802 | 73,629 | -0.00(-2.44%) |
Mar 14, 2016 | 0.1810 | 0.1940 | 0.1800 | 0.1847 | 54,724 | +0.00(+2.61%) |
Mar 11, 2016 | 0.2170 | 0.2280 | 0.1800 | 0.1800 | 556,869 | -0.04(-18.18%) |
Mar 10, 2016 | 0.2300 | 0.2440 | 0.1999 | 0.2200 | 434,471 | +0.01(+4.51%) |
Mar 09, 2016 | 0.2130 | 0.2300 | 0.1970 | 0.2105 | 463,258 | +0.02(+11.14%) |
Mar 08, 2016 | 0.1700 | 0.2553 | 0.1551 | 0.1894 | 373,454 | +0.03(+22.19%) |
Mar 07, 2016 | 0.1480 | 0.1551 | 0.1480 | 0.1550 | 216,809 | +0.01(+5.44%) |
Mar 04, 2016 | 0.1470 | 0.1500 | 0.1395 | 0.1470 | 83,358 | +0.01(+5.00%) |
Mar 03, 2016 | 0.1400 | 0.1500 | 0.1394 | 0.1400 | 186,921 | +0.00(+2.19%) |
Mar 02, 2016 | 0.1400 | 0.1400 | 0.1350 | 0.1370 | 69,977 | +0.00(+1.11%) |