Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.3200 | 0.3250 | 0.3020 | 0.3250 | 108,499 | +0.03(+8.33%) |
Apr 29, 2015 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 27,000 | +0.00(+0.00%) |
Apr 28, 2015 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,112 | -0.02(-6.25%) |
Apr 27, 2015 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 72,186 | -0.01(-1.54%) |
Apr 24, 2015 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 48,976 | +0.03(+8.33%) |
Apr 23, 2015 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 15,170 | -0.03(-9.09%) |
Apr 22, 2015 | 0.3000 | 0.3300 | 0.2700 | 0.3300 | 52,500 | +0.03(+10.00%) |
Apr 21, 2015 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 86,319 | +0.00(+0.00%) |
Apr 20, 2015 | 0.3070 | 0.3070 | 0.2700 | 0.3000 | 44,550 | +0.00(+0.00%) |
Apr 17, 2015 | 0.2900 | 0.3020 | 0.2700 | 0.3000 | 100,929 | +0.01(+3.45%) |
Apr 16, 2015 | 0.2600 | 0.3200 | 0.2500 | 0.2900 | 115,080 | -0.01(-3.33%) |
Apr 15, 2015 | 0.2599 | 0.3500 | 0.2520 | 0.3000 | 378,345 | +0.07(+30.43%) |
Apr 14, 2015 | 0.1960 | 0.2600 | 0.1960 | 0.2300 | 66,730 | +0.04(+17.95%) |
Apr 13, 2015 | 0.1790 | 0.1960 | 0.1790 | 0.1950 | 131,200 | +0.02(+11.43%) |
Apr 10, 2015 | 0.1810 | 0.1840 | 0.1610 | 0.1750 | 146,650 | -0.01(-2.78%) |
Apr 09, 2015 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 454,985 | -0.00(-0.39%) |
Apr 08, 2015 | 0.1700 | 0.1850 | 0.1700 | 0.1807 | 71,786 | +0.01(+6.23%) |
Apr 07, 2015 | 0.1800 | 0.1800 | 0.1550 | 0.1701 | 356,959 | -0.01(-5.50%) |
Apr 06, 2015 | 0.1800 | 0.1800 | 0.1620 | 0.1800 | 328,663 | -0.00(-2.65%) |
Apr 02, 2015 | 0.1849 | 0.1849 | 0.1849 | 0 | +0.01(+2.78%) | |
Apr 01, 2015 | 0.2000 | 0.2000 | 0.1701 | 0.1799 | 237,470 | -0.02(-9.28%) |
Mar 31, 2015 | 0.1875 | 0.1983 | 0.1800 | 0.1983 | 23,656 | +0.02(+10.17%) |
Mar 30, 2015 | 0.1500 | 0.1500 | 0.1500 | 0.1800 | 57,100 | -0.02(-9.95%) |
Mar 27, 2015 | 0.1959 | 0.1999 | 0.1959 | 0.1999 | 10,220 | +0.00(+0.00%) |
Mar 26, 2015 | 0.1970 | 0.2000 | 0.1801 | 0.1999 | 24,452 | +0.01(+6.61%) |
Mar 25, 2015 | 0.1830 | 0.2798 | 0.1830 | 0.1875 | 163,857 | +0.00(+1.41%) |
Mar 24, 2015 | 0.2100 | 0.2100 | 0.1800 | 0.1849 | 223,737 | -0.01(-7.50%) |
Mar 23, 2015 | 0.2090 | 0.2101 | 0.1900 | 0.1999 | 234,255 | -0.00(-0.05%) |
Mar 20, 2015 | 0.2150 | 0.2150 | 0.1911 | 0.2000 | 52,574 | -0.01(-6.98%) |
Mar 19, 2015 | 0.2001 | 0.2150 | 0.1964 | 0.2150 | 25,720 | +0.00(+0.00%) |
Mar 18, 2015 | 0.2130 | 0.2150 | 0.2040 | 0.2150 | 34,200 | +0.00(+0.89%) |
Mar 17, 2015 | 0.2250 | 0.2300 | 0.2111 | 0.2131 | 26,792 | -0.01(-5.29%) |
Mar 16, 2015 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 95,300 | +0.02(+12.50%) |
Mar 13, 2015 | 0.2099 | 0.2100 | 0.1800 | 0.2000 | 104,713 | -0.01(-4.72%) |
Mar 12, 2015 | 0.2300 | 0.2300 | 0.1800 | 0.2099 | 164,915 | -0.02(-8.58%) |
Mar 11, 2015 | 0.2200 | 0.2300 | 0.2060 | 0.2296 | 95,404 | +0.01(+4.36%) |
Mar 10, 2015 | 0.2690 | 0.2699 | 0.2014 | 0.2200 | 356,218 | -0.05(-18.22%) |
Mar 09, 2015 | 0.2750 | 0.2800 | 0.2600 | 0.2690 | 64,045 | -0.01(-4.88%) |
Mar 06, 2015 | 0.2800 | 0.2872 | 0.2750 | 0.2828 | 18,132 | +0.00(+0.35%) |
Mar 05, 2015 | 0.2750 | 0.2899 | 0.2750 | 0.2818 | 61,600 | +0.01(+4.38%) |
Mar 04, 2015 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 31,492 | -0.01(-3.57%) |
Mar 03, 2015 | 0.3100 | 0.3137 | 0.2800 | 0.2800 | 70,494 | -0.03(-9.68%) |
Mar 02, 2015 | 0.2950 | 0.3100 | 0.2600 | 0.3100 | 156,965 | +0.03(+8.77%) |
Feb 27, 2015 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 21,858 | -0.03(-8.06%) |
Feb 26, 2015 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,567 | +0.01(+3.33%) |
Feb 25, 2015 | 0.2900 | 0.3150 | 0.2900 | 0.3000 | 34,720 | +0.02(+7.14%) |
Feb 24, 2015 | 0.2950 | 0.3050 | 0.2800 | 0.2800 | 106,985 | -0.01(-1.79%) |
Feb 23, 2015 | 0.3050 | 0.3050 | 0.2805 | 0.2851 | 93,118 | -0.01(-5.00%) |
Feb 20, 2015 | 0.3000 | 0.3850 | 0.2900 | 0.3001 | 100,458 | -0.00(-1.61%) |
Feb 19, 2015 | 0.3100 | 0.3200 | 0.2910 | 0.3050 | 121,200 | -0.01(-3.17%) |
Feb 18, 2015 | 0.3500 | 0.3500 | 0.3150 | 0.3150 | 22,192 | -0.03(-7.35%) |
Feb 17, 2015 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 37,516 | -0.01(-2.86%) |
Feb 13, 2015 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-3.85%) | |
Feb 12, 2015 | 0.3690 | 0.3780 | 0.3510 | 0.3640 | 39,820 | +0.01(+3.70%) |
Feb 11, 2015 | 0.3900 | 0.3900 | 0.3440 | 0.3510 | 67,970 | -0.03(-7.58%) |
Feb 10, 2015 | 0.3800 | 0.3850 | 0.3400 | 0.3798 | 62,000 | +0.01(+2.68%) |
Feb 09, 2015 | 0.3050 | 0.3699 | 0.3000 | 0.3699 | 210,387 | +0.08(+27.55%) |
Feb 06, 2015 | 0.3000 | 0.3000 | 0.2880 | 0.2900 | 76,755 | -0.01(-3.33%) |
Feb 05, 2015 | 0.3050 | 0.3050 | 0.2850 | 0.3000 | 37,073 | -0.01(-1.64%) |
Feb 04, 2015 | 0.3000 | 0.3050 | 0.2800 | 0.3050 | 68,710 | +0.01(+4.81%) |
Feb 03, 2015 | 0.2800 | 0.3000 | 0.2800 | 0.2910 | 109,669 | +0.00(+0.34%) |