Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0720 | 0.0720 | 0.0660 | 0.0714 | 49,000 | -0.00(-0.82%) |
Jun 29, 2017 | 0.0678 | 0.0720 | 0.0667 | 0.0720 | 10,210 | +0.01(+8.43%) |
Jun 28, 2017 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 10,000 | -0.00(-5.14%) |
Jun 26, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-5.82%) | |
Jun 23, 2017 | 0.0690 | 0.0743 | 0.0690 | 0.0743 | 106,295 | +0.00(+3.23%) |
Jun 22, 2017 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 3,000 | +0.01(+10.77%) |
Jun 21, 2017 | 0.0744 | 0.0744 | 0.0650 | 0.0650 | 71,000 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0744 | 0.0744 | 0.0650 | 0.0650 | 12,000 | -0.01(-12.75%) |
Jun 19, 2017 | 0.0719 | 0.0745 | 0.0719 | 0.0745 | 110,000 | +0.00(+2.80%) |
Jun 16, 2017 | 0.0612 | 0.0745 | 0.0612 | 0.0725 | 267,338 | +0.01(+14.28%) |
Jun 15, 2017 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 13,750 | +0.00(+3.95%) |
Jun 14, 2017 | 0.0600 | 0.0649 | 0.0600 | 0.0610 | 20,300 | -0.00(-0.33%) |
Jun 13, 2017 | 0.0725 | 0.0745 | 0.0610 | 0.0612 | 289,407 | -0.01(-10.00%) |
Jun 12, 2017 | 0.0750 | 0.0750 | 0.0610 | 0.0680 | 168,100 | -0.00(-6.21%) |
Jun 09, 2017 | 0.0725 | 0.0725 | 0.0660 | 0.0725 | 29,500 | +0.00(+3.57%) |
Jun 08, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,015 | -0.00(-3.45%) |
Jun 07, 2017 | 0.0710 | 0.0725 | 0.0700 | 0.0725 | 69,000 | +0.00(+3.57%) |
Jun 06, 2017 | 0.0693 | 0.0702 | 0.0661 | 0.0700 | 45,652 | +0.00(+0.57%) |
Jun 05, 2017 | 0.0720 | 0.0750 | 0.0690 | 0.0696 | 116,694 | -0.00(-3.87%) |
Jun 02, 2017 | 0.0670 | 0.0740 | 0.0670 | 0.0724 | 63,087 | +0.01(+8.06%) |
Jun 01, 2017 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 36,317 | -0.00(-4.29%) |
May 31, 2017 | 0.0667 | 0.0700 | 0.0667 | 0.0700 | 25,900 | +0.00(+4.79%) |
May 30, 2017 | 0.0728 | 0.0740 | 0.0668 | 0.0668 | 103,399 | +0.00(+0.91%) |
May 26, 2017 | 0.0720 | 0.0720 | 0.0662 | 0.0662 | 159,055 | +0.00(+1.07%) |
May 25, 2017 | 0.0749 | 0.0749 | 0.0610 | 0.0655 | 172,665 | -0.01(-11.49%) |
May 24, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0740 | 142,991 | +0.00(+2.78%) |
May 23, 2017 | 0.0740 | 0.0740 | 0.0707 | 0.0720 | 12,395 | +0.00(+0.00%) |
May 22, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 131,436 | -0.00(-2.70%) |
May 19, 2017 | 0.0704 | 0.0740 | 0.0700 | 0.0740 | 33,003 | +0.00(+0.00%) |
May 18, 2017 | 0.0700 | 0.0740 | 0.0670 | 0.0740 | 79,033 | +0.00(+5.71%) |
May 17, 2017 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 46,200 | +0.00(+0.00%) |
May 16, 2017 | 0.0700 | 0.0710 | 0.0650 | 0.0700 | 82,002 | -0.00(-0.99%) |
May 15, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0707 | 162,585 | -0.00(-5.61%) |
May 12, 2017 | 0.0755 | 0.0755 | 0.0546 | 0.0749 | 200,743 | +0.01(+24.84%) |
May 11, 2017 | 0.0605 | 0.0672 | 0.0500 | 0.0600 | 343,730 | -0.00(-3.83%) |
May 10, 2017 | 0.0727 | 0.0755 | 0.0610 | 0.0624 | 112,825 | -0.01(-16.59%) |
May 09, 2017 | 0.0748 | 0.0748 | 0.0737 | 0.0748 | 5,250 | +0.00(+2.47%) |
May 08, 2017 | 0.0750 | 0.0780 | 0.0700 | 0.0730 | 372,075 | -0.00(-0.61%) |
May 05, 2017 | 0.0620 | 0.0739 | 0.0600 | 0.0735 | 315,214 | +0.01(+16.59%) |
May 04, 2017 | 0.0635 | 0.0739 | 0.0620 | 0.0630 | 104,176 | -0.00(-2.33%) |
May 03, 2017 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 400 | -0.01(-12.72%) |
May 02, 2017 | 0.0710 | 0.0740 | 0.0710 | 0.0739 | 5,200 | +0.00(+1.23%) |
May 01, 2017 | 0.0715 | 0.0730 | 0.0690 | 0.0730 | 70,850 | +0.00(+1.60%) |
Apr 28, 2017 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 300 | -0.00(-2.91%) |
Apr 27, 2017 | 0.0657 | 0.0740 | 0.0625 | 0.0740 | 99,900 | +0.01(+13.67%) |
Apr 26, 2017 | 0.0705 | 0.0727 | 0.0651 | 0.0651 | 47,662 | -0.00(-7.00%) |
Apr 25, 2017 | 0.0740 | 0.0740 | 0.0655 | 0.0700 | 124,835 | -0.00(-3.19%) |
Apr 24, 2017 | 0.0675 | 0.0730 | 0.0651 | 0.0723 | 66,900 | +0.00(+3.15%) |
Apr 21, 2017 | 0.0716 | 0.0730 | 0.0701 | 0.0701 | 32,745 | -0.00(-5.27%) |
Apr 20, 2017 | 0.0700 | 0.0740 | 0.0699 | 0.0740 | 85,000 | +0.00(+4.80%) |
Apr 19, 2017 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 9,250 | +0.00(+2.04%) |
Apr 18, 2017 | 0.0680 | 0.0692 | 0.0680 | 0.0692 | 12,314 | -0.00(-1.14%) |
Apr 17, 2017 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 139,713 | -0.00(-4.44%) |
Apr 13, 2017 | 0.0750 | 0.0750 | 0.0715 | 0.0732 | 27,882 | -0.00(-2.33%) |
Apr 12, 2017 | 0.0747 | 0.0750 | 0.0747 | 0.0750 | 11,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 9,032 | -0.00(-0.74%) |
Apr 10, 2017 | 0.0800 | 0.0800 | 0.0756 | 0.0756 | 30,000 | +0.00(+5.68%) |
Apr 07, 2017 | 0.0750 | 0.0800 | 0.0715 | 0.0715 | 85,520 | -0.00(-3.48%) |
Apr 06, 2017 | 0.0710 | 0.0741 | 0.0710 | 0.0741 | 15,020 | +0.00(+4.34%) |
Apr 05, 2017 | 0.0765 | 0.0765 | 0.0710 | 0.0710 | 47,605 | -0.01(-8.97%) |
Apr 04, 2017 | 0.0740 | 0.0780 | 0.0740 | 0.0780 | 11,310 | +0.00(+0.65%) |