Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.1187 | 0.1199 | 0.1174 | 0.1180 | 4,339,359 | -0.00(-1.26%) |
Apr 27, 2017 | 0.1190 | 0.1200 | 0.1170 | 0.1195 | 7,075,573 | +0.00(+1.27%) |
Apr 26, 2017 | 0.1225 | 0.1250 | 0.1174 | 0.1180 | 8,401,933 | -0.00(-1.58%) |
Apr 25, 2017 | 0.1258 | 0.1260 | 0.1160 | 0.1199 | 13,106,847 | -0.01(-4.69%) |
Apr 24, 2017 | 0.1285 | 0.1293 | 0.1240 | 0.1258 | 6,228,533 | -0.00(-1.95%) |
Apr 21, 2017 | 0.1293 | 0.1295 | 0.1260 | 0.1283 | 4,964,453 | +0.00(+0.23%) |
Apr 20, 2017 | 0.1280 | 0.1294 | 0.1270 | 0.1280 | 6,554,762 | +0.00(+0.79%) |
Apr 19, 2017 | 0.1280 | 0.1289 | 0.1230 | 0.1270 | 5,791,985 | +0.00(+0.16%) |
Apr 18, 2017 | 0.1273 | 0.1300 | 0.1255 | 0.1268 | 10,335,846 | +0.00(+1.20%) |
Apr 17, 2017 | 0.1179 | 0.1260 | 0.1160 | 0.1253 | 13,704,927 | +0.01(+9.91%) |
Apr 13, 2017 | 0.1163 | 0.1180 | 0.1125 | 0.1140 | 5,563,822 | +0.00(+1.33%) |
Apr 12, 2017 | 0.1125 | 0.1150 | 0.1100 | 0.1125 | 5,739,812 | -0.00(-0.53%) |
Apr 11, 2017 | 0.1190 | 0.1200 | 0.1130 | 0.1131 | 6,673,252 | -0.01(-4.76%) |
Apr 10, 2017 | 0.1215 | 0.1220 | 0.1170 | 0.1187 | 7,537,587 | -0.00(-1.86%) |
Apr 07, 2017 | 0.1215 | 0.1225 | 0.1200 | 0.1210 | 6,209,178 | +0.00(+0.41%) |
Apr 06, 2017 | 0.1227 | 0.1238 | 0.1200 | 0.1205 | 4,632,736 | -0.00(-0.90%) |
Apr 05, 2017 | 0.1255 | 0.1260 | 0.1203 | 0.1216 | 5,799,244 | -0.00(-0.23%) |
Apr 04, 2017 | 0.1263 | 0.1275 | 0.1210 | 0.1219 | 6,536,068 | -0.00(-3.27%) |
Apr 03, 2017 | 0.1313 | 0.1325 | 0.1255 | 0.1260 | 7,331,344 | -0.00(-2.51%) |
Mar 31, 2017 | 0.1290 | 0.1300 | 0.1250 | 0.1293 | 6,993,075 | +0.00(+1.69%) |
Mar 30, 2017 | 0.1283 | 0.1290 | 0.1260 | 0.1271 | 5,592,306 | +0.00(+0.55%) |
Mar 29, 2017 | 0.1234 | 0.1270 | 0.1220 | 0.1264 | 6,427,374 | +0.00(+2.76%) |
Mar 28, 2017 | 0.1245 | 0.1280 | 0.1210 | 0.1230 | 5,123,485 | +0.00(+0.41%) |
Mar 27, 2017 | 0.1238 | 0.1250 | 0.1210 | 0.1225 | 6,894,438 | -0.00(-0.08%) |
Mar 24, 2017 | 0.1225 | 0.1250 | 0.1200 | 0.1226 | 4,172,049 | -0.00(-0.49%) |
Mar 23, 2017 | 0.1245 | 0.1280 | 0.1210 | 0.1232 | 4,690,104 | +0.00(+0.24%) |
Mar 22, 2017 | 0.1227 | 0.1287 | 0.1200 | 0.1229 | 4,766,752 | -0.00(-0.65%) |
Mar 21, 2017 | 0.1283 | 0.1300 | 0.1200 | 0.1237 | 7,951,225 | -0.00(-2.21%) |
Mar 20, 2017 | 0.1420 | 0.1450 | 0.1200 | 0.1265 | 14,580,523 | -0.01(-10.41%) |
Mar 17, 2017 | 0.1404 | 0.1440 | 0.1380 | 0.1412 | 13,923,347 | +0.00(+1.36%) |
Mar 16, 2017 | 0.1325 | 0.1400 | 0.1300 | 0.1393 | 18,482,296 | +0.01(+7.15%) |
Mar 15, 2017 | 0.1500 | 0.2000 | 0.1108 | 0.1300 | 25,813,532 | +0.02(+17.54%) |
Mar 14, 2017 | 0.1085 | 0.1130 | 0.1075 | 0.1106 | 11,478,301 | +0.00(+2.88%) |
Mar 13, 2017 | 0.1036 | 0.1090 | 0.1020 | 0.1075 | 9,947,097 | +0.01(+5.39%) |
Mar 10, 2017 | 0.1045 | 0.1060 | 0.1010 | 0.1020 | 13,441,745 | -0.00(-2.86%) |
Mar 09, 2017 | 0.1092 | 0.1095 | 0.1050 | 0.1050 | 11,424,884 | -0.01(-4.55%) |
Mar 08, 2017 | 0.1155 | 0.1160 | 0.1099 | 0.1100 | 8,265,678 | -0.00(-3.90%) |
Mar 07, 2017 | 0.1130 | 0.1160 | 0.1100 | 0.1145 | 6,630,862 | +0.00(+1.48%) |
Mar 06, 2017 | 0.1155 | 0.1176 | 0.1100 | 0.1128 | 8,729,865 | -0.00(-0.53%) |
Mar 03, 2017 | 0.1126 | 0.1142 | 0.1060 | 0.1134 | 13,159,375 | -0.00(-0.53%) |
Mar 02, 2017 | 0.1220 | 0.1229 | 0.1127 | 0.1140 | 14,795,516 | -0.01(-5.79%) |
Mar 01, 2017 | 0.1049 | 0.1212 | 0.1040 | 0.1210 | 26,027,544 | +0.01(+12.84%) |
Feb 28, 2017 | 0.1133 | 0.1146 | 0.1010 | 0.1072 | 26,919,732 | -0.00(-4.17%) |
Feb 27, 2017 | 0.1201 | 0.1211 | 0.1100 | 0.1119 | 24,735,026 | -0.01(-8.28%) |
Feb 24, 2017 | 0.1305 | 0.1310 | 0.1052 | 0.1220 | 43,616,628 | -0.01(-9.63%) |
Feb 23, 2017 | 0.1389 | 0.1400 | 0.1350 | 0.1350 | 8,725,546 | -0.00(-2.32%) |
Feb 22, 2017 | 0.1333 | 0.1417 | 0.1320 | 0.1382 | 19,803,712 | +0.01(+4.70%) |
Feb 21, 2017 | 0.1413 | 0.1417 | 0.1306 | 0.1320 | 27,143,372 | -0.01(-6.85%) |
Feb 17, 2017 | 0.1417 | 0.1417 | 0.1417 | 0 | -0.01(-3.47%) | |
Feb 16, 2017 | 0.1542 | 0.1565 | 0.1400 | 0.1468 | 12,467,733 | -0.01(-4.05%) |
Feb 15, 2017 | 0.1533 | 0.1560 | 0.1520 | 0.1530 | 9,383,330 | +0.00(+0.66%) |
Feb 14, 2017 | 0.1490 | 0.1542 | 0.1465 | 0.1520 | 10,919,402 | +0.01(+3.75%) |
Feb 13, 2017 | 0.1383 | 0.1472 | 0.1370 | 0.1465 | 15,101,777 | +0.01(+7.51%) |
Feb 10, 2017 | 0.1399 | 0.1399 | 0.1300 | 0.1363 | 15,230,312 | -0.00(-1.92%) |
Feb 09, 2017 | 0.1502 | 0.1504 | 0.1251 | 0.1389 | 50,881,860 | -0.01(-7.68%) |
Feb 08, 2017 | 0.1573 | 0.1595 | 0.1490 | 0.1505 | 17,222,156 | -0.01(-3.45%) |
Feb 07, 2017 | 0.1603 | 0.1615 | 0.1540 | 0.1559 | 10,249,268 | -0.00(-1.28%) |
Feb 06, 2017 | 0.1599 | 0.1648 | 0.1570 | 0.1579 | 7,820,766 | -0.00(-0.11%) |
Feb 03, 2017 | 0.1630 | 0.1640 | 0.1570 | 0.1581 | 7,719,317 | -0.00(-1.45%) |
Feb 02, 2017 | 0.1628 | 0.1660 | 0.1600 | 0.1604 | 8,730,195 | -0.00(-0.43%) |