Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.3087 | 0.3087 | 0.3087 | 8 | +0.00(+0.26%) | |
Jun 29, 2017 | 0.3000 | 0.3091 | 0.2950 | 0.3079 | 31,139 | +0.00(+0.23%) |
Jun 28, 2017 | 0.3000 | 0.3073 | 0.3000 | 0.3072 | 1,215 | -0.01(-2.07%) |
Jun 27, 2017 | 0.3364 | 0.3364 | 0.3085 | 0.3137 | 10,395 | +0.00(+0.16%) |
Jun 26, 2017 | 0.3132 | 0.3132 | 0.3132 | 0.3132 | 5,000 | -0.01(-2.13%) |
Jun 23, 2017 | 0.3169 | 0.3200 | 0.3169 | 0.3200 | 6,850 | -0.00(-0.22%) |
Jun 22, 2017 | 0.3200 | 0.3292 | 0.3200 | 0.3207 | 5,001 | +0.02(+6.05%) |
Jun 21, 2017 | 0.2900 | 0.3158 | 0.2900 | 0.3024 | 9,857 | -0.02(-5.44%) |
Jun 20, 2017 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 3,000 | -0.00(-0.37%) |
Jun 19, 2017 | 0.3200 | 0.3210 | 0.2900 | 0.3210 | 53,601 | +0.01(+2.55%) |
Jun 16, 2017 | 0.3020 | 0.3165 | 0.3020 | 0.3130 | 20,736 | +0.01(+4.33%) |
Jun 15, 2017 | 0.2954 | 0.3010 | 0.2950 | 0.3000 | 68,005 | +0.01(+1.69%) |
Jun 14, 2017 | 0.2960 | 0.3048 | 0.2935 | 0.2950 | 65,885 | -0.01(-1.67%) |
Jun 13, 2017 | 0.3000 | 0.3064 | 0.2963 | 0.3000 | 28,986 | +0.00(+0.00%) |
Jun 12, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 31,200 | -0.00(-0.99%) |
Jun 09, 2017 | 0.3090 | 0.3090 | 0.3000 | 0.3030 | 6,307 | -0.01(-2.57%) |
Jun 08, 2017 | 0.3130 | 0.3290 | 0.3110 | 0.3110 | 45,925 | -0.01(-1.68%) |
Jun 07, 2017 | 0.3050 | 0.3163 | 0.3000 | 0.3163 | 3,451 | +0.01(+1.77%) |
Jun 06, 2017 | 0.3190 | 0.3190 | 0.3101 | 0.3108 | 34,682 | +0.02(+6.73%) |
Jun 05, 2017 | 0.3059 | 0.3059 | 0.2845 | 0.2912 | 103,293 | -0.01(-4.74%) |
Jun 02, 2017 | 0.3055 | 0.3087 | 0.3055 | 0.3057 | 8,059 | -0.00(-0.52%) |
Jun 01, 2017 | 0.3000 | 0.3077 | 0.3000 | 0.3073 | 12,400 | +0.01(+2.43%) |
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%) |