Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3440 | 0.3440 | 0.3440 | 57 | -0.02(-5.86%) | |
May 30, 2017 | 0.3277 | 0.3654 | 0.3277 | 0.3654 | 16,695 | +0.05(+14.80%) |
May 26, 2017 | 0.3287 | 0.3287 | 0.3183 | 0.3183 | 11,666 | -0.01(-1.58%) |
May 25, 2017 | 0.3130 | 0.3375 | 0.3130 | 0.3234 | 7,700 | -0.01(-4.21%) |
May 24, 2017 | 0.3346 | 0.3376 | 0.3346 | 0.3376 | 1,000 | -0.00(-0.32%) |
May 23, 2017 | 0.3545 | 0.3545 | 0.3387 | 0.3387 | 15,200 | -0.02(-5.92%) |
May 22, 2017 | 0.3640 | 0.3640 | 0.3300 | 0.3600 | 19,688 | +0.02(+5.32%) |
May 19, 2017 | 0.3403 | 0.3418 | 0.3400 | 0.3418 | 5,803 | +0.01(+2.74%) |
May 18, 2017 | 0.3286 | 0.3330 | 0.3286 | 0.3327 | 4,200 | -0.01(-4.26%) |
May 17, 2017 | 0.3171 | 0.3609 | 0.3171 | 0.3475 | 20,284 | +0.03(+8.59%) |
May 16, 2017 | 0.3211 | 0.3223 | 0.3200 | 0.3200 | 4,600 | +0.00(+0.95%) |
May 15, 2017 | 0.3294 | 0.3495 | 0.3170 | 0.3170 | 21,500 | +0.00(+1.21%) |
May 12, 2017 | 0.3151 | 0.3151 | 0.3100 | 0.3132 | 2,308 | +0.00(+0.38%) |
May 11, 2017 | 0.3181 | 0.3210 | 0.3100 | 0.3120 | 19,800 | -0.02(-5.30%) |
May 10, 2017 | 0.2796 | 0.3302 | 0.2796 | 0.3295 | 134,928 | +0.04(+12.37%) |
May 09, 2017 | 0.3000 | 0.3038 | 0.2878 | 0.2932 | 29,175 | -0.00(-0.61%) |
May 08, 2017 | 0.2800 | 0.2974 | 0.2611 | 0.2950 | 35,300 | +0.05(+18.09%) |
May 05, 2017 | 0.2220 | 0.2498 | 0.2220 | 0.2498 | 17,373 | +0.01(+6.30%) |
May 04, 2017 | 0.2438 | 0.2438 | 0.2200 | 0.2350 | 10,190 | +0.01(+5.48%) |
May 03, 2017 | 0.2268 | 0.2301 | 0.2175 | 0.2228 | 13,780 | -0.00(-1.29%) |
May 02, 2017 | 0.2211 | 0.2356 | 0.2133 | 0.2257 | 49,650 | -0.01(-2.72%) |
May 01, 2017 | 0.2432 | 0.2432 | 0.2320 | 0.2320 | 16,353 | -0.01(-6.07%) |
Apr 28, 2017 | 0.2419 | 0.2515 | 0.2218 | 0.2470 | 64,630 | +0.00(+0.41%) |
Apr 27, 2017 | 0.2414 | 0.2600 | 0.2380 | 0.2460 | 29,930 | +0.01(+3.14%) |
Apr 26, 2017 | 0.2450 | 0.2568 | 0.2375 | 0.2385 | 40,655 | -0.01(-4.18%) |
Apr 25, 2017 | 0.2768 | 0.2940 | 0.2380 | 0.2489 | 142,398 | -0.02(-7.81%) |
Apr 24, 2017 | 0.2471 | 0.2953 | 0.2471 | 0.2700 | 323,733 | +0.03(+12.50%) |
Apr 21, 2017 | 0.2529 | 0.2529 | 0.2400 | 0.2400 | 9,811 | -0.02(-6.80%) |
Apr 20, 2017 | 0.2532 | 0.2575 | 0.2532 | 0.2575 | 5,400 | +0.01(+2.22%) |
Apr 19, 2017 | 0.2701 | 0.2701 | 0.2515 | 0.2519 | 22,700 | -0.03(-10.04%) |
Apr 18, 2017 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 5,100 | -0.00(-1.41%) |
Apr 17, 2017 | 0.2836 | 0.2840 | 0.2600 | 0.2840 | 13,000 | +0.00(+1.25%) |
Apr 13, 2017 | 0.2966 | 0.2966 | 0.2805 | 0.2805 | 6,200 | -0.04(-11.43%) |
Apr 12, 2017 | 0.3031 | 0.3167 | 0.2966 | 0.3167 | 25,235 | +0.02(+6.96%) |
Apr 11, 2017 | 0.2827 | 0.3000 | 0.2827 | 0.2961 | 21,359 | +0.03(+9.63%) |
Apr 10, 2017 | 0.2542 | 0.3000 | 0.2542 | 0.2701 | 18,935 | +0.02(+7.01%) |
Apr 07, 2017 | 0.2781 | 0.2781 | 0.2507 | 0.2524 | 10,258 | -0.03(-11.53%) |
Apr 06, 2017 | 0.2612 | 0.2945 | 0.2612 | 0.2853 | 5,352 | +0.00(+1.49%) |
Apr 05, 2017 | 0.2600 | 0.2811 | 0.2337 | 0.2811 | 10,405 | +0.04(+17.13%) |
Apr 04, 2017 | 0.2300 | 0.2532 | 0.2200 | 0.2400 | 24,833 | +0.02(+9.09%) |
Apr 03, 2017 | 0.2300 | 0.2503 | 0.2200 | 0.2200 | 35,905 | -0.03(-12.00%) |
Mar 31, 2017 | 0.2557 | 0.2557 | 0.2400 | 0.2500 | 12,074 | -0.01(-1.96%) |
Mar 30, 2017 | 0.2567 | 0.2708 | 0.2360 | 0.2550 | 137,286 | +0.01(+2.00%) |
Mar 29, 2017 | 0.2500 | 0.2550 | 0.2367 | 0.2500 | 34,921 | +0.00(+0.00%) |
Mar 28, 2017 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 18,064 | -0.01(-5.37%) |
Mar 27, 2017 | 0.2700 | 0.2700 | 0.2520 | 0.2642 | 107,947 | -0.01(-2.15%) |
Mar 24, 2017 | 0.2600 | 0.2700 | 0.2567 | 0.2700 | 46,703 | -0.00(-0.74%) |
Mar 23, 2017 | 0.2912 | 0.3000 | 0.2600 | 0.2720 | 155,761 | -0.02(-7.80%) |
Mar 22, 2017 | 0.2800 | 0.2950 | 0.2673 | 0.2950 | 74,013 | +0.00(+0.85%) |
Mar 21, 2017 | 0.2800 | 0.3020 | 0.2652 | 0.2925 | 304,157 | +0.00(+1.04%) |
Mar 20, 2017 | 0.3053 | 0.3053 | 0.2772 | 0.2895 | 24,880 | -0.02(-5.04%) |
Mar 17, 2017 | 0.3329 | 0.3400 | 0.2972 | 0.3049 | 141,987 | -0.02(-5.70%) |
Mar 16, 2017 | 0.3400 | 0.3500 | 0.3200 | 0.3233 | 128,603 | -0.02(-4.91%) |
Mar 15, 2017 | 0.3240 | 0.3915 | 0.2910 | 0.3400 | 752,519 | +0.04(+13.71%) |
Mar 14, 2017 | 0.2968 | 0.3112 | 0.2826 | 0.2990 | 17,705 | +0.00(+1.12%) |
Mar 13, 2017 | 0.2990 | 0.3070 | 0.2957 | 0.2957 | 6,300 | +0.00(+0.07%) |
Mar 10, 2017 | 0.3396 | 0.3396 | 0.2800 | 0.2955 | 70,330 | -0.03(-10.45%) |
Mar 09, 2017 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 15,000 | +0.01(+2.80%) |
Mar 08, 2017 | 0.3440 | 0.3455 | 0.3200 | 0.3210 | 13,502 | -0.02(-6.14%) |
Mar 07, 2017 | 0.3400 | 0.3521 | 0.3400 | 0.3420 | 4,993 | -0.01(-2.29%) |
Mar 06, 2017 | 0.3746 | 0.3750 | 0.3500 | 0.3500 | 14,180 | -0.02(-4.97%) |
Mar 03, 2017 | 0.3750 | 0.3750 | 0.3674 | 0.3683 | 52,508 | -0.01(-1.84%) |
Mar 02, 2017 | 0.3713 | 0.3978 | 0.3400 | 0.3752 | 171,804 | -0.00(-0.98%) |