Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 22,500 | +0.00(+0.00%) |
May 30, 2017 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 105,700 | +0.01(+7.14%) |
May 26, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.00(-3.45%) | |
May 25, 2017 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 192,224 | +0.00(+3.57%) |
May 24, 2017 | 0.1450 | 0.1550 | 0.1400 | 0.1400 | 227,880 | -0.01(-6.67%) |
May 23, 2017 | 0.1500 | 0.1650 | 0.1450 | 0.1500 | 154,500 | -0.01(-3.23%) |
May 19, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+6.90%) | |
May 18, 2017 | 0.1600 | 0.1650 | 0.1450 | 0.1450 | 300,010 | -0.02(-9.38%) |
May 17, 2017 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 72,700 | -0.03(-15.79%) |
May 16, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 17,500 | +0.00(+0.00%) |
May 15, 2017 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 47,700 | +0.01(+5.56%) |
May 12, 2017 | 0.1800 | 0.2300 | 0.1800 | 0.1800 | 30,500 | -0.01(-2.70%) |
May 11, 2017 | 0.2250 | 0.2250 | 0.1850 | 0.1850 | 12,500 | -0.01(-2.63%) |
May 10, 2017 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 75,700 | -0.04(-17.39%) |
May 09, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 20,400 | +0.03(+15.00%) |
May 08, 2017 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 114,200 | +0.01(+5.26%) |
May 04, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
May 03, 2017 | 0.2200 | 0.2600 | 0.2000 | 0.2000 | 29,165 | -0.02(-9.09%) |
May 02, 2017 | 0.2500 | 0.2500 | 0.2150 | 0.2200 | 33,647 | +0.00(+0.00%) |
May 01, 2017 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 15,600 | +0.00(+0.00%) |
Apr 28, 2017 | 0.2250 | 0.2500 | 0.2200 | 0.2200 | 152,600 | -0.01(-4.35%) |
Apr 27, 2017 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 41,600 | -0.02(-9.80%) |
Apr 26, 2017 | 0.2450 | 0.2550 | 0.2300 | 0.2550 | 76,600 | -0.01(-1.92%) |
Apr 25, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 90,960 | +0.00(+0.00%) |
Apr 24, 2017 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 43,232 | +0.01(+4.00%) |
Apr 21, 2017 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 8,000 | -0.01(-1.96%) |
Apr 20, 2017 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 31,500 | -0.01(-1.92%) |
Apr 19, 2017 | 0.3200 | 0.3200 | 0.2550 | 0.2600 | 20,625 | +0.00(+0.00%) |
Apr 18, 2017 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 5,900 | +0.00(+0.00%) |
Apr 17, 2017 | 0.2650 | 0.3200 | 0.2450 | 0.2600 | 37,700 | -0.01(-3.70%) |
Apr 13, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-5.26%) | |
Apr 12, 2017 | 0.2900 | 0.2900 | 0.2600 | 0.2850 | 88,900 | -0.01(-1.72%) |
Apr 11, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,076 | -0.01(-3.33%) |
Apr 10, 2017 | 0.3250 | 0.3250 | 0.2850 | 0.3000 | 76,976 | -0.02(-6.25%) |
Apr 07, 2017 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 3,900 | -0.01(-3.03%) |
Apr 06, 2017 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 39,766 | +0.02(+6.45%) |
Apr 05, 2017 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 65,990 | -0.02(-4.62%) |
Apr 04, 2017 | 0.2800 | 0.3250 | 0.2800 | 0.3250 | 61,979 | +0.01(+3.17%) |
Apr 03, 2017 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 45,350 | -0.03(-8.70%) |
Mar 31, 2017 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 41,478 | +0.00(+1.47%) |
Mar 30, 2017 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 6,200 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 28,500 | +0.01(+1.49%) |
Mar 28, 2017 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 25,750 | -0.02(-5.63%) |
Mar 27, 2017 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 9,350 | -0.01(-1.39%) |
Mar 24, 2017 | 0.3750 | 0.3750 | 0.3300 | 0.3600 | 145,640 | -0.01(-2.70%) |
Mar 23, 2017 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 105,680 | -0.01(-1.33%) |
Mar 22, 2017 | 0.3200 | 0.3750 | 0.3000 | 0.3750 | 81,603 | +0.05(+15.38%) |
Mar 21, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 234,624 | -0.02(-7.14%) |
Mar 20, 2017 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 62,424 | -0.03(-6.67%) |
Mar 17, 2017 | 0.3700 | 0.3800 | 0.3400 | 0.3750 | 146,350 | +0.03(+10.29%) |
Mar 16, 2017 | 0.3650 | 0.3750 | 0.3400 | 0.3400 | 172,300 | -0.02(-6.85%) |
Mar 15, 2017 | 0.3700 | 0.3750 | 0.3400 | 0.3650 | 119,705 | -0.01(-1.35%) |
Mar 14, 2017 | 0.3850 | 0.3900 | 0.3450 | 0.3700 | 87,006 | +0.02(+4.23%) |
Mar 13, 2017 | 0.3900 | 0.4000 | 0.3550 | 0.3550 | 69,088 | -0.05(-11.25%) |
Mar 10, 2017 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 17,340 | +0.00(+0.00%) |
Mar 09, 2017 | 0.3950 | 0.4000 | 0.3300 | 0.4000 | 165,076 | +0.02(+3.90%) |
Mar 08, 2017 | 0.4100 | 0.4350 | 0.3850 | 0.3850 | 79,132 | -0.02(-6.10%) |
Mar 07, 2017 | 0.4100 | 0.4350 | 0.3900 | 0.4100 | 177,245 | +0.00(+1.23%) |
Mar 06, 2017 | 0.4050 | 0.4100 | 0.3850 | 0.4050 | 249,487 | +0.03(+6.58%) |
Mar 03, 2017 | 0.3700 | 0.3800 | 0.3200 | 0.3800 | 113,695 | +0.01(+2.70%) |
Mar 02, 2017 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 129,996 | -0.01(-2.63%) |