Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.2424 | 0.2500 | 0.2424 | 0.2500 | 9,640 | +0.00(+1.46%) |
May 30, 2017 | 0.2372 | 0.2464 | 0.2280 | 0.2464 | 110,131 | +0.01(+2.67%) |
May 26, 2017 | 0.2216 | 0.2400 | 0.2216 | 0.2400 | 7,750 | +0.01(+2.48%) |
May 25, 2017 | 0.2329 | 0.2352 | 0.2283 | 0.2342 | 115,400 | +0.00(+0.82%) |
May 24, 2017 | 0.2320 | 0.2323 | 0.2320 | 0.2323 | 1,725 | -0.01(-5.42%) |
May 23, 2017 | 0.2397 | 0.2500 | 0.2397 | 0.2456 | 3,000 | -0.00(-1.76%) |
May 22, 2017 | 0.2500 | 0.2500 | 0.2250 | 0.2500 | 3,843 | +0.01(+4.17%) |
May 19, 2017 | 0.2371 | 0.2400 | 0.2371 | 0.2400 | 2,000 | +0.01(+3.00%) |
May 18, 2017 | 0.2400 | 0.2479 | 0.2200 | 0.2330 | 123,100 | -0.01(-3.12%) |
May 16, 2017 | 0.2405 | 0.2405 | 0.2405 | 0 | -0.01(-3.99%) | |
May 15, 2017 | 0.2509 | 0.2545 | 0.2434 | 0.2505 | 9,648 | +0.00(+1.71%) |
May 12, 2017 | 0.2381 | 0.2500 | 0.2351 | 0.2463 | 50,630 | +0.01(+3.14%) |
May 11, 2017 | 0.2278 | 0.2421 | 0.2278 | 0.2388 | 27,175 | +0.01(+4.42%) |
May 10, 2017 | 0.2280 | 0.2320 | 0.2221 | 0.2287 | 145,900 | +0.01(+2.33%) |
May 09, 2017 | 0.2310 | 0.2311 | 0.2235 | 0.2235 | 7,013 | -0.00(-0.22%) |
May 08, 2017 | 0.2243 | 0.2280 | 0.2240 | 0.2240 | 3,340 | +0.01(+3.08%) |
May 05, 2017 | 0.2200 | 0.2203 | 0.2161 | 0.2173 | 3,050 | -0.01(-2.60%) |
May 04, 2017 | 0.2118 | 0.2272 | 0.2118 | 0.2231 | 8,100 | -0.01(-2.92%) |
May 03, 2017 | 0.2262 | 0.2298 | 0.2262 | 0.2298 | 30,000 | +0.01(+2.73%) |
May 02, 2017 | 0.2348 | 0.2348 | 0.2237 | 0.2237 | 13,650 | -0.01(-4.97%) |
May 01, 2017 | 0.2276 | 0.2354 | 0.2249 | 0.2354 | 3,700 | +0.01(+2.84%) |
Apr 28, 2017 | 0.2338 | 0.2363 | 0.2250 | 0.2289 | 18,993 | -0.01(-4.62%) |
Apr 27, 2017 | 0.2530 | 0.2530 | 0.2400 | 0.2400 | 11,660 | -0.01(-3.03%) |
Apr 26, 2017 | 0.2320 | 0.2492 | 0.2185 | 0.2475 | 76,836 | +0.01(+2.83%) |
Apr 25, 2017 | 0.2296 | 0.2443 | 0.2296 | 0.2407 | 18,000 | -0.02(-8.89%) |
Apr 24, 2017 | 0.2688 | 0.2761 | 0.2593 | 0.2642 | 187,465 | -0.00(-1.05%) |
Apr 21, 2017 | 0.2788 | 0.2950 | 0.2600 | 0.2670 | 158,936 | -0.02(-8.15%) |
Apr 20, 2017 | 0.3000 | 0.3000 | 0.2806 | 0.2907 | 42,986 | -0.00(-0.41%) |
Apr 19, 2017 | 0.2980 | 0.2980 | 0.2853 | 0.2919 | 30,416 | -0.01(-2.76%) |
Apr 18, 2017 | 0.2882 | 0.3002 | 0.2882 | 0.3002 | 11,550 | +0.02(+7.56%) |
Apr 17, 2017 | 0.2524 | 0.2791 | 0.2509 | 0.2791 | 32,460 | +0.05(+21.35%) |
Apr 13, 2017 | 0.2301 | 0.2500 | 0.2300 | 0.2300 | 8,050 | +0.01(+3.14%) |
Apr 12, 2017 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 600 | -0.02(-7.09%) |
Apr 11, 2017 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 1,000 | -0.01(-3.95%) |
Apr 10, 2017 | 0.2612 | 0.2633 | 0.2382 | 0.2499 | 56,303 | -0.01(-4.69%) |
Apr 07, 2017 | 0.2630 | 0.2630 | 0.2440 | 0.2622 | 197,500 | -0.00(-0.49%) |
Apr 06, 2017 | 0.2588 | 0.2735 | 0.2588 | 0.2635 | 22,600 | +0.00(+1.50%) |
Apr 05, 2017 | 0.2648 | 0.2648 | 0.2596 | 0.2596 | 3,007 | +0.05(+22.40%) |
Apr 04, 2017 | 0.2161 | 0.2200 | 0.2121 | 0.2121 | 62,500 | -0.00(-1.58%) |
Apr 03, 2017 | 0.2028 | 0.2155 | 0.1974 | 0.2155 | 55,000 | +0.02(+8.07%) |
Mar 31, 2017 | 0.1994 | 0.1994 | 0.1994 | 0.1994 | 750 | +0.01(+3.21%) |
Mar 30, 2017 | 0.1965 | 0.1965 | 0.1932 | 0.1932 | 2,890 | -0.02(-10.43%) |
Mar 29, 2017 | 0.2281 | 0.2281 | 0.2143 | 0.2157 | 25,199 | +0.05(+26.88%) |
Mar 28, 2017 | 0.1780 | 0.1800 | 0.1700 | 0.1700 | 9,034 | -0.01(-4.82%) |
Mar 27, 2017 | 0.1810 | 0.1810 | 0.1786 | 0.1786 | 5,000 | -0.00(-1.11%) |
Mar 23, 2017 | 0.1806 | 0.1806 | 0.1806 | 0 | +0.00(+0.33%) | |
Mar 22, 2017 | 0.1848 | 0.1848 | 0.1785 | 0.1800 | 22,240 | -0.01(-4.10%) |
Mar 21, 2017 | 0.1900 | 0.1900 | 0.1793 | 0.1877 | 95,373 | -0.00(-1.21%) |
Mar 20, 2017 | 0.1933 | 0.1933 | 0.1900 | 0.1900 | 140,000 | -0.00(-1.40%) |
Mar 17, 2017 | 0.1901 | 0.1927 | 0.1900 | 0.1927 | 26,800 | +0.00(+1.42%) |
Mar 16, 2017 | 0.1874 | 0.1934 | 0.1828 | 0.1900 | 461,132 | +0.00(+0.53%) |
Mar 15, 2017 | 0.1982 | 0.1982 | 0.1890 | 0.1890 | 34,600 | -0.02(-11.48%) |
Mar 13, 2017 | 0.2135 | 0.2135 | 0.2135 | 0 | +0.00(+1.72%) | |
Mar 10, 2017 | 0.2135 | 0.2135 | 0.2099 | 0.2099 | 24,355 | +0.01(+5.80%) |
Mar 08, 2017 | 0.1984 | 0.1984 | 0.1984 | 0 | +0.01(+6.10%) | |
Mar 07, 2017 | 0.1921 | 0.1989 | 0.1851 | 0.1870 | 110,900 | -0.02(-11.33%) |
Mar 06, 2017 | 0.2110 | 0.2110 | 0.2109 | 0.2109 | 850 | -0.01(-3.70%) |
Mar 03, 2017 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 250 | -0.01(-2.97%) |
Mar 02, 2017 | 0.2294 | 0.2294 | 0.2257 | 0.2257 | 300 | +0.02(+8.51%) |