Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.3851 | 0.3930 | 0.3610 | 0.3783 | 38,928 | -0.01(-1.54%) |
Oct 30, 2017 | 0.3680 | 0.3943 | 0.3680 | 0.3842 | 47,512 | +0.01(+2.45%) |
Oct 27, 2017 | 0.3661 | 0.3760 | 0.3661 | 0.3750 | 20,849 | +0.00(+0.89%) |
Oct 26, 2017 | 0.3765 | 0.3786 | 0.3600 | 0.3717 | 46,270 | -0.01(-1.41%) |
Oct 25, 2017 | 0.3688 | 0.3837 | 0.3600 | 0.3770 | 33,822 | +0.01(+1.54%) |
Oct 24, 2017 | 0.3955 | 0.3955 | 0.3662 | 0.3713 | 25,028 | -0.02(-5.52%) |
Oct 23, 2017 | 0.3940 | 0.4060 | 0.3900 | 0.3930 | 41,737 | -0.00(-0.53%) |
Oct 20, 2017 | 0.3675 | 0.4055 | 0.3675 | 0.3951 | 90,104 | +0.02(+4.72%) |
Oct 19, 2017 | 0.3900 | 0.4028 | 0.3664 | 0.3773 | 31,160 | -0.00(-0.19%) |
Oct 18, 2017 | 0.3800 | 0.3900 | 0.3550 | 0.3780 | 34,189 | -0.00(-0.53%) |
Oct 17, 2017 | 0.4027 | 0.4197 | 0.3652 | 0.3800 | 364,191 | -0.06(-12.90%) |
Oct 16, 2017 | 0.4270 | 0.4370 | 0.4200 | 0.4363 | 33,081 | -0.00(-0.39%) |
Oct 13, 2017 | 0.4372 | 0.4380 | 0.4116 | 0.4380 | 40,369 | +0.00(+0.64%) |
Oct 12, 2017 | 0.4468 | 0.4468 | 0.4113 | 0.4352 | 40,466 | +0.01(+2.32%) |
Oct 11, 2017 | 0.4513 | 0.4513 | 0.4200 | 0.4253 | 20,125 | -0.01(-1.95%) |
Oct 10, 2017 | 0.4341 | 0.4550 | 0.4200 | 0.4338 | 81,125 | -0.02(-5.28%) |
Oct 09, 2017 | 0.4580 | 0.4580 | 0.4100 | 0.4580 | 92,488 | +0.03(+7.56%) |
Oct 06, 2017 | 0.4398 | 0.4478 | 0.4066 | 0.4258 | 90,100 | -0.02(-3.77%) |
Oct 05, 2017 | 0.4485 | 0.4680 | 0.4320 | 0.4425 | 95,849 | +0.02(+5.63%) |
Oct 04, 2017 | 0.3658 | 0.4456 | 0.3638 | 0.4189 | 308,057 | +0.06(+18.00%) |
Oct 03, 2017 | 0.3649 | 0.3649 | 0.3550 | 0.3550 | 7,770 | +0.00(+1.23%) |
Oct 02, 2017 | 0.3550 | 0.3660 | 0.3459 | 0.3507 | 10,633 | -0.01(-2.58%) |
Sep 28, 2017 | 0.3600 | 0.3600 | 0.3600 | 110 | -0.01(-1.88%) | |
Sep 27, 2017 | 0.3767 | 0.3767 | 0.3550 | 0.3669 | 18,330 | -0.00(-0.92%) |
Sep 26, 2017 | 0.3743 | 0.3760 | 0.3574 | 0.3703 | 27,980 | -0.01(-2.11%) |
Sep 25, 2017 | 0.3900 | 0.3900 | 0.3600 | 0.3783 | 34,277 | +0.01(+2.24%) |
Sep 22, 2017 | 0.3431 | 0.3735 | 0.3400 | 0.3700 | 47,731 | +0.03(+8.19%) |
Sep 21, 2017 | 0.3594 | 0.3594 | 0.3400 | 0.3420 | 29,670 | -0.03(-7.39%) |
Sep 20, 2017 | 0.3825 | 0.3825 | 0.3489 | 0.3693 | 16,331 | -0.00(-1.23%) |
Sep 19, 2017 | 0.4000 | 0.4053 | 0.3642 | 0.3739 | 40,753 | +0.01(+3.63%) |
Sep 18, 2017 | 0.3286 | 0.3835 | 0.3286 | 0.3608 | 78,655 | +0.05(+16.12%) |
Sep 15, 2017 | 0.3240 | 0.3260 | 0.3107 | 0.3107 | 16,195 | +0.00(+0.29%) |
Sep 14, 2017 | 0.3290 | 0.3290 | 0.3098 | 0.3098 | 35,568 | -0.02(-4.97%) |
Sep 13, 2017 | 0.3245 | 0.3260 | 0.3200 | 0.3260 | 14,990 | +0.02(+6.12%) |
Sep 12, 2017 | 0.3260 | 0.3260 | 0.3066 | 0.3072 | 13,590 | -0.02(-5.16%) |
Sep 11, 2017 | 0.3240 | 0.3259 | 0.3176 | 0.3239 | 14,764 | +0.00(+0.50%) |
Sep 08, 2017 | 0.3148 | 0.3223 | 0.3039 | 0.3223 | 11,473 | +0.01(+3.30%) |
Sep 07, 2017 | 0.3220 | 0.3220 | 0.3038 | 0.3120 | 8,090 | -0.01(-2.86%) |
Sep 06, 2017 | 0.3145 | 0.3212 | 0.3055 | 0.3212 | 5,620 | +0.01(+2.59%) |
Sep 05, 2017 | 0.3090 | 0.3133 | 0.3030 | 0.3131 | 2,722 | +0.01(+2.82%) |
Sep 01, 2017 | 0.3129 | 0.3239 | 0.3045 | 0.3045 | 4,025 | -0.01(-4.25%) |
Aug 31, 2017 | 0.3260 | 0.3260 | 0.3180 | 0.3180 | 400 | -0.00(-0.63%) |
Aug 30, 2017 | 0.3239 | 0.3239 | 0.3200 | 0.3200 | 4,090 | -0.00(-0.44%) |
Aug 29, 2017 | 0.3320 | 0.3320 | 0.3131 | 0.3214 | 1,363 | +0.01(+2.68%) |
Aug 28, 2017 | 0.3262 | 0.3262 | 0.3130 | 0.3130 | 8,975 | -0.01(-1.76%) |
Aug 25, 2017 | 0.3145 | 0.3186 | 0.3145 | 0.3186 | 6,450 | +0.01(+1.69%) |
Aug 24, 2017 | 0.3022 | 0.3133 | 0.3021 | 0.3133 | 8,677 | +0.02(+7.04%) |
Aug 23, 2017 | 0.3011 | 0.3050 | 0.2927 | 0.2927 | 4,000 | -0.02(-7.26%) |
Aug 22, 2017 | 0.3081 | 0.3156 | 0.3081 | 0.3156 | 7,283 | -0.01(-2.68%) |
Aug 21, 2017 | 0.3050 | 0.3243 | 0.3050 | 0.3243 | 3,400 | +0.02(+5.22%) |
Aug 18, 2017 | 0.3229 | 0.3229 | 0.3044 | 0.3082 | 14,393 | -0.01(-1.82%) |
Aug 17, 2017 | 0.3053 | 0.3139 | 0.3053 | 0.3139 | 11,530 | +0.00(+0.29%) |
Aug 16, 2017 | 0.3183 | 0.3183 | 0.3048 | 0.3130 | 7,786 | +0.01(+1.76%) |
Aug 15, 2017 | 0.3156 | 0.3156 | 0.3076 | 0.3076 | 30,502 | -0.01(-1.60%) |
Aug 14, 2017 | 0.2970 | 0.3126 | 0.2870 | 0.3126 | 12,625 | +0.00(+0.94%) |
Aug 11, 2017 | 0.2975 | 0.3097 | 0.2948 | 0.3097 | 4,977 | +0.01(+2.92%) |
Aug 10, 2017 | 0.3202 | 0.3260 | 0.3009 | 0.3009 | 33,318 | -0.02(-7.36%) |
Aug 09, 2017 | 0.3300 | 0.3300 | 0.3200 | 0.3248 | 23,041 | +0.00(+0.87%) |
Aug 08, 2017 | 0.3104 | 0.3250 | 0.3104 | 0.3220 | 4,396 | +0.03(+8.42%) |
Aug 07, 2017 | 0.3000 | 0.3380 | 0.2970 | 0.2970 | 14,852 | -0.01(-4.50%) |
Aug 04, 2017 | 0.3120 | 0.3270 | 0.3110 | 0.3110 | 17,650 | -0.00(-1.24%) |
Aug 03, 2017 | 0.3357 | 0.3379 | 0.3120 | 0.3149 | 8,160 | -0.03(-7.49%) |
Aug 02, 2017 | 0.3250 | 0.3404 | 0.3250 | 0.3404 | 5,577 | -0.00(-0.23%) |