Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.3500 | 0.3530 | 0.3379 | 0.3523 | 25,291 | +0.00(+1.29%) |
Jul 28, 2017 | 0.3455 | 0.3500 | 0.3320 | 0.3478 | 7,882 | +0.01(+1.90%) |
Jul 27, 2017 | 0.3560 | 0.3776 | 0.3413 | 0.3413 | 13,925 | -0.04(-11.35%) |
Jul 26, 2017 | 0.3864 | 0.3901 | 0.3800 | 0.3850 | 7,875 | +0.01(+1.58%) |
Jul 25, 2017 | 0.3900 | 0.3930 | 0.3790 | 0.3790 | 14,046 | +0.00(+1.07%) |
Jul 24, 2017 | 0.3995 | 0.4028 | 0.3586 | 0.3750 | 41,589 | -0.02(-6.23%) |
Jul 21, 2017 | 0.4013 | 0.4102 | 0.3932 | 0.3999 | 28,622 | +0.00(+0.15%) |
Jul 20, 2017 | 0.4032 | 0.4244 | 0.3876 | 0.3993 | 42,496 | +0.01(+1.32%) |
Jul 19, 2017 | 0.3765 | 0.3977 | 0.3765 | 0.3941 | 36,647 | +0.03(+7.24%) |
Jul 18, 2017 | 0.3512 | 0.3675 | 0.3378 | 0.3675 | 22,280 | +0.05(+15.17%) |
Jul 17, 2017 | 0.3064 | 0.3341 | 0.3064 | 0.3191 | 38,406 | +0.02(+6.37%) |
Jul 14, 2017 | 0.2904 | 0.3000 | 0.2863 | 0.3000 | 14,250 | +0.00(+1.18%) |
Jul 13, 2017 | 0.2950 | 0.2967 | 0.2931 | 0.2965 | 9,200 | +0.00(+0.68%) |
Jul 12, 2017 | 0.2917 | 0.2972 | 0.2917 | 0.2945 | 7,415 | +0.01(+5.10%) |
Jul 11, 2017 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 1,580 | +0.00(+0.00%) |
Jul 10, 2017 | 0.2927 | 0.2961 | 0.2802 | 0.2802 | 28,367 | -0.00(-0.25%) |
Jul 07, 2017 | 0.2620 | 0.2809 | 0.2620 | 0.2809 | 8,131 | +0.01(+4.74%) |
Jul 06, 2017 | 0.2880 | 0.2880 | 0.2591 | 0.2682 | 3,387 | -0.02(-7.84%) |
Jul 05, 2017 | 0.2690 | 0.2931 | 0.2600 | 0.2910 | 43,780 | +0.03(+12.36%) |
Jul 03, 2017 | 0.2290 | 0.2590 | 0.2290 | 0.2590 | 7,335 | +0.01(+3.60%) |
Jun 30, 2017 | 0.2534 | 0.2534 | 0.2477 | 0.2500 | 2,680 | +0.01(+2.75%) |
Jun 29, 2017 | 0.2480 | 0.2520 | 0.2290 | 0.2433 | 16,220 | -0.01(-2.68%) |
Jun 28, 2017 | 0.2576 | 0.2697 | 0.2398 | 0.2500 | 28,200 | -0.01(-3.99%) |
Jun 27, 2017 | 0.2700 | 0.2770 | 0.2521 | 0.2604 | 60,725 | -0.01(-4.62%) |
Jun 26, 2017 | 0.2692 | 0.2818 | 0.2673 | 0.2730 | 29,247 | +0.01(+2.63%) |
Jun 23, 2017 | 0.3050 | 0.3050 | 0.2660 | 0.2660 | 14,398 | -0.03(-10.32%) |
Jun 22, 2017 | 0.3000 | 0.3000 | 0.2786 | 0.2966 | 11,973 | +0.01(+4.07%) |
Jun 21, 2017 | 0.2789 | 0.2982 | 0.2789 | 0.2850 | 5,800 | -0.01(-4.68%) |
Jun 20, 2017 | 0.2885 | 0.2990 | 0.2885 | 0.2990 | 5,675 | -0.00(-0.20%) |
Jun 19, 2017 | 0.3001 | 0.3100 | 0.2996 | 0.2996 | 1,566 | -0.01(-3.00%) |
Jun 16, 2017 | 0.3100 | 0.3146 | 0.3071 | 0.3089 | 13,020 | +0.00(+0.71%) |
Jun 15, 2017 | 0.3071 | 0.3213 | 0.3060 | 0.3067 | 18,036 | -0.00(-0.10%) |
Jun 14, 2017 | 0.3100 | 0.3200 | 0.3070 | 0.3070 | 5,649 | -0.00(-1.57%) |
Jun 13, 2017 | 0.3119 | 0.3119 | 0.3119 | 0.3119 | 2,520 | -0.01(-1.58%) |
Jun 12, 2017 | 0.3080 | 0.3238 | 0.3080 | 0.3169 | 19,364 | -0.00(-1.18%) |
Jun 09, 2017 | 0.2885 | 0.3207 | 0.2885 | 0.3207 | 28,163 | +0.04(+14.54%) |
Jun 08, 2017 | 0.2905 | 0.2905 | 0.2642 | 0.2800 | 28,432 | +0.00(+0.21%) |
Jun 07, 2017 | 0.3015 | 0.3170 | 0.2794 | 0.2794 | 56,863 | -0.02(-6.87%) |
Jun 06, 2017 | 0.3118 | 0.3298 | 0.3000 | 0.3000 | 7,926 | -0.01(-3.10%) |
Jun 05, 2017 | 0.3550 | 0.3600 | 0.2910 | 0.3096 | 41,310 | -0.06(-15.18%) |
Jun 02, 2017 | 0.3752 | 0.3752 | 0.3580 | 0.3650 | 9,418 | -0.01(-2.67%) |
Jun 01, 2017 | 0.3750 | 0.3760 | 0.3606 | 0.3750 | 25,117 | +0.01(+1.35%) |
May 31, 2017 | 0.3812 | 0.3900 | 0.3688 | 0.3700 | 27,783 | -0.01(-2.81%) |
May 30, 2017 | 0.3890 | 0.3890 | 0.3807 | 0.3807 | 2,900 | -0.01(-2.13%) |
May 26, 2017 | 0.3885 | 0.3890 | 0.3878 | 0.3890 | 3,558 | +0.00(+0.31%) |
May 25, 2017 | 0.3890 | 0.3890 | 0.3740 | 0.3878 | 26,855 | +0.00(+1.25%) |
May 24, 2017 | 0.3898 | 0.3898 | 0.3725 | 0.3830 | 18,442 | +0.00(+0.00%) |
May 23, 2017 | 0.3840 | 0.3954 | 0.3759 | 0.3830 | 10,470 | -0.01(-3.14%) |
May 22, 2017 | 0.3900 | 0.3954 | 0.3810 | 0.3954 | 29,380 | +0.01(+3.45%) |
May 19, 2017 | 0.3960 | 0.3960 | 0.3670 | 0.3822 | 18,346 | -0.01(-2.48%) |
May 18, 2017 | 0.3913 | 0.3950 | 0.3913 | 0.3919 | 2,207 | +0.00(+0.23%) |
May 17, 2017 | 0.3910 | 0.4000 | 0.3910 | 0.3910 | 22,450 | -0.01(-2.01%) |
May 16, 2017 | 0.3950 | 0.4094 | 0.3800 | 0.3990 | 321,215 | +0.03(+7.34%) |
May 15, 2017 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 7,107 | +0.00(+0.79%) |
May 12, 2017 | 0.3992 | 0.3992 | 0.3680 | 0.3688 | 4,897 | -0.03(-6.59%) |
May 11, 2017 | 0.3735 | 0.4037 | 0.3678 | 0.3948 | 41,997 | +0.01(+3.24%) |
May 10, 2017 | 0.3633 | 0.3860 | 0.3610 | 0.3824 | 32,873 | +0.01(+2.41%) |
May 09, 2017 | 0.3982 | 0.3982 | 0.3661 | 0.3734 | 44,009 | -0.02(-5.75%) |
May 08, 2017 | 0.4184 | 0.4217 | 0.3846 | 0.3962 | 49,050 | -0.02(-5.51%) |
May 05, 2017 | 0.4173 | 0.4193 | 0.4000 | 0.4193 | 12,174 | +0.00(+0.77%) |
May 04, 2017 | 0.4090 | 0.4244 | 0.4090 | 0.4161 | 12,287 | -0.00(-0.34%) |
May 03, 2017 | 0.4316 | 0.4360 | 0.4141 | 0.4175 | 36,212 | -0.02(-3.98%) |
May 02, 2017 | 0.4375 | 0.4450 | 0.4300 | 0.4348 | 25,398 | +0.01(+2.02%) |