Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.3552 | 0.4000 | 0.3401 | 0.3900 | 73,585 | +0.03(+8.30%) |
Jun 29, 2017 | 0.3804 | 0.3880 | 0.3601 | 0.3601 | 22,332 | -0.02(-6.47%) |
Jun 28, 2017 | 0.4000 | 0.4000 | 0.3802 | 0.3850 | 16,744 | -0.02(-3.75%) |
Jun 27, 2017 | 0.3920 | 0.4100 | 0.3605 | 0.4000 | 91,084 | +0.01(+2.54%) |
Jun 26, 2017 | 0.4000 | 0.4079 | 0.3901 | 0.3901 | 24,301 | +0.00(+0.00%) |
Jun 23, 2017 | 0.4160 | 0.4160 | 0.3901 | 0.3901 | 29,959 | -0.02(-4.85%) |
Jun 22, 2017 | 0.4160 | 0.4160 | 0.4000 | 0.4100 | 1,933 | +0.01(+2.50%) |
Jun 21, 2017 | 0.4100 | 0.4200 | 0.3920 | 0.4000 | 41,126 | -0.02(-4.76%) |
Jun 20, 2017 | 0.4101 | 0.4200 | 0.4100 | 0.4200 | 8,661 | +0.01(+2.44%) |
Jun 19, 2017 | 0.4095 | 0.4280 | 0.3900 | 0.4100 | 87,858 | +0.02(+5.13%) |
Jun 16, 2017 | 0.3950 | 0.4189 | 0.3900 | 0.3900 | 16,031 | -0.03(-7.10%) |
Jun 15, 2017 | 0.4000 | 0.4198 | 0.3901 | 0.4198 | 13,901 | +0.02(+4.95%) |
Jun 14, 2017 | 0.4100 | 0.4100 | 0.3940 | 0.4000 | 6,216 | -0.01(-2.44%) |
Jun 13, 2017 | 0.4100 | 0.4200 | 0.3921 | 0.4100 | 19,460 | -0.01(-2.36%) |
Jun 12, 2017 | 0.4450 | 0.4450 | 0.3920 | 0.4199 | 19,010 | +0.01(+2.41%) |
Jun 09, 2017 | 0.4150 | 0.4300 | 0.3901 | 0.4100 | 82,294 | -0.02(-4.65%) |
Jun 08, 2017 | 0.4390 | 0.4390 | 0.3900 | 0.4300 | 33,021 | +0.00(+0.00%) |
Jun 07, 2017 | 0.4321 | 0.4480 | 0.4101 | 0.4300 | 29,095 | +0.02(+6.15%) |
Jun 06, 2017 | 0.4536 | 0.4600 | 0.3920 | 0.4051 | 41,102 | -0.05(-10.77%) |
Jun 05, 2017 | 0.4600 | 0.4600 | 0.4370 | 0.4540 | 29,167 | -0.01(-1.30%) |
Jun 02, 2017 | 0.4400 | 0.4600 | 0.4351 | 0.4600 | 24,688 | +0.03(+6.98%) |
Jun 01, 2017 | 0.4490 | 0.4600 | 0.4300 | 0.4300 | 4,528 | -0.03(-6.11%) |
May 31, 2017 | 0.4400 | 0.4600 | 0.4400 | 0.4580 | 34,578 | +0.01(+2.48%) |
May 30, 2017 | 0.4201 | 0.4500 | 0.4200 | 0.4469 | 9,651 | +0.01(+1.57%) |
May 26, 2017 | 0.4200 | 0.4443 | 0.4200 | 0.4400 | 36,663 | +0.00(+0.02%) |
May 25, 2017 | 0.4100 | 0.4400 | 0.3800 | 0.4399 | 69,549 | -0.00(-0.02%) |
May 24, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 19,819 | +0.00(+0.23%) |
May 23, 2017 | 0.4051 | 0.4600 | 0.4051 | 0.4390 | 47,726 | +0.03(+7.57%) |
May 22, 2017 | 0.4500 | 0.4500 | 0.4051 | 0.4081 | 8,863 | -0.04(-9.31%) |
May 19, 2017 | 0.4300 | 0.4550 | 0.4199 | 0.4500 | 45,880 | +0.00(+0.00%) |
May 18, 2017 | 0.4300 | 0.4500 | 0.3801 | 0.4500 | 92,071 | +0.02(+3.69%) |
May 17, 2017 | 0.3750 | 0.4500 | 0.3750 | 0.4340 | 27,110 | -0.02(-3.56%) |
May 16, 2017 | 0.4361 | 0.4500 | 0.3800 | 0.4500 | 3,360 | +0.00(+0.00%) |
May 15, 2017 | 0.4300 | 0.4700 | 0.4185 | 0.4500 | 40,142 | +0.02(+4.65%) |
May 12, 2017 | 0.4280 | 0.4550 | 0.3900 | 0.4300 | 80,400 | -0.02(-4.12%) |
May 11, 2017 | 0.4400 | 0.4500 | 0.3900 | 0.4485 | 51,190 | +0.01(+2.16%) |
May 10, 2017 | 0.3751 | 0.4400 | 0.3700 | 0.4390 | 124,573 | +0.06(+15.53%) |
May 09, 2017 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 26,859 | +0.03(+8.57%) |
May 08, 2017 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 92,938 | -0.02(-5.41%) |
May 05, 2017 | 0.3800 | 0.3980 | 0.3600 | 0.3700 | 69,733 | -0.03(-7.04%) |
May 04, 2017 | 0.3802 | 0.4100 | 0.3700 | 0.3980 | 34,494 | -0.00(-0.50%) |
May 03, 2017 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 20,292 | +0.00(+0.00%) |
May 02, 2017 | 0.4400 | 0.4400 | 0.3600 | 0.4000 | 34,566 | -0.01(-2.44%) |
May 01, 2017 | 0.4200 | 0.4400 | 0.4050 | 0.4100 | 43,118 | -0.03(-6.80%) |
Apr 28, 2017 | 0.4300 | 0.4400 | 0.3800 | 0.4399 | 15,459 | +0.01(+2.30%) |
Apr 27, 2017 | 0.4279 | 0.4500 | 0.4041 | 0.4300 | 26,441 | +0.00(+0.47%) |
Apr 26, 2017 | 0.4022 | 0.4450 | 0.3440 | 0.4280 | 19,564 | -0.01(-2.48%) |
Apr 25, 2017 | 0.4175 | 0.4400 | 0.3967 | 0.4389 | 8,767 | +0.01(+2.09%) |
Apr 24, 2017 | 0.4408 | 0.4408 | 0.4100 | 0.4299 | 23,113 | +0.01(+2.38%) |
Apr 21, 2017 | 0.4150 | 0.4200 | 0.4050 | 0.4199 | 22,273 | +0.02(+5.13%) |
Apr 20, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3994 | 20,836 | +0.03(+7.95%) |
Apr 19, 2017 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 17,585 | +0.01(+2.78%) |
Apr 18, 2017 | 0.3800 | 0.3863 | 0.3401 | 0.3600 | 177,625 | -0.03(-6.49%) |
Apr 17, 2017 | 0.4340 | 0.4400 | 0.3850 | 0.3850 | 106,916 | -0.07(-14.44%) |
Apr 13, 2017 | 0.4428 | 0.4500 | 0.4270 | 0.4500 | 25,784 | +0.00(+0.00%) |
Apr 12, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 9,177 | +0.02(+3.45%) |
Apr 11, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4350 | 25,315 | -0.01(-1.14%) |
Apr 10, 2017 | 0.4950 | 0.5000 | 0.4400 | 0.4400 | 43,590 | -0.04(-8.33%) |
Apr 07, 2017 | 0.4800 | 0.4800 | 0.4300 | 0.4800 | 27,791 | +0.01(+2.13%) |
Apr 06, 2017 | 0.4600 | 0.4790 | 0.4416 | 0.4700 | 20,210 | +0.03(+6.82%) |
Apr 05, 2017 | 0.4550 | 0.4796 | 0.4250 | 0.4400 | 43,898 | -0.00(-0.23%) |
Apr 04, 2017 | 0.4000 | 0.4700 | 0.3800 | 0.4410 | 115,721 | +0.03(+7.56%) |