Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4443 | 0.4443 | 0.4322 | 0.4322 | 7,600 | -0.05(-9.77%) |
Oct 30, 2017 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 5,000 | +0.01(+1.40%) |
Oct 27, 2017 | 0.4921 | 0.4941 | 0.4623 | 0.4724 | 5,709 | -0.01(-2.64%) |
Oct 26, 2017 | 0.4957 | 0.4958 | 0.4852 | 0.4852 | 14,000 | -0.00(-0.57%) |
Oct 25, 2017 | 0.5156 | 0.5156 | 0.4880 | 0.4880 | 48,700 | -0.05(-8.61%) |
Oct 24, 2017 | 0.5400 | 0.5422 | 0.5200 | 0.5340 | 15,730 | +0.00(+0.36%) |
Oct 23, 2017 | 0.5321 | 0.5400 | 0.5270 | 0.5321 | 28,800 | -0.00(-0.80%) |
Oct 20, 2017 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | 115 | +0.03(+6.75%) |
Oct 19, 2017 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 1,000 | -0.00(-0.16%) |
Oct 18, 2017 | 0.5033 | 0.5033 | 0.5033 | 0.5033 | 5,000 | +0.02(+4.20%) |
Oct 16, 2017 | 0.4830 | 0.4830 | 0.4830 | 0 | -0.01(-1.11%) | |
Oct 13, 2017 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 135 | +0.01(+2.18%) |
Oct 12, 2017 | 0.4750 | 0.4780 | 0.4750 | 0.4780 | 815 | +0.02(+4.03%) |
Oct 11, 2017 | 0.4766 | 0.4766 | 0.4595 | 0.4595 | 9,304 | -0.01(-1.18%) |
Oct 06, 2017 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.01(-1.84%) | |
Oct 05, 2017 | 0.4685 | 0.4737 | 0.4685 | 0.4737 | 22,973 | +0.00(+0.68%) |
Oct 04, 2017 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 5,000 | -0.03(-6.27%) |
Oct 03, 2017 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 100 | -0.01(-1.49%) |
Oct 02, 2017 | 0.5179 | 0.5415 | 0.5096 | 0.5096 | 3,800 | -0.01(-2.64%) |
Sep 29, 2017 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 3,000 | -0.02(-2.93%) |
Sep 28, 2017 | 0.5392 | 0.5392 | 0.5392 | 0.5392 | 1,450 | -0.02(-4.19%) |
Sep 26, 2017 | 0.5628 | 0.5628 | 0.5628 | 0 | -0.00(-0.42%) | |
Sep 25, 2017 | 0.5902 | 0.5902 | 0.5652 | 0.5652 | 5,900 | -0.08(-12.06%) |
Sep 21, 2017 | 0.6427 | 0.6427 | 0.6427 | 0 | +0.06(+9.79%) | |
Sep 20, 2017 | 0.5200 | 0.6874 | 0.5200 | 0.5854 | 47,000 | +0.11(+22.60%) |
Sep 19, 2017 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 5,000 | +0.02(+4.95%) |
Sep 18, 2017 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 | +0.01(+1.68%) |
Sep 15, 2017 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 10,000 | -0.03(-6.38%) |
Sep 13, 2017 | 0.4780 | 0.4780 | 0.4780 | 0 | +0.01(+1.23%) | |
Sep 12, 2017 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 500 | -0.01(-1.85%) |
Sep 06, 2017 | 0.4811 | 0.4811 | 0.4811 | 0 | +0.00(+0.23%) | |
Sep 05, 2017 | 0.4665 | 0.4801 | 0.4665 | 0.4800 | 20,700 | +0.05(+10.52%) |
Sep 01, 2017 | 0.4372 | 0.4372 | 0.4372 | 0.4343 | 45,000 | +0.01(+3.55%) |
Aug 31, 2017 | 0.3880 | 0.4246 | 0.3880 | 0.4194 | 16,225 | +0.06(+17.58%) |
Aug 30, 2017 | 0.3300 | 0.4072 | 0.3300 | 0.3567 | 46,750 | -0.12(-25.86%) |
Aug 29, 2017 | 0.4841 | 0.4843 | 0.4806 | 0.4811 | 23,000 | +0.02(+4.95%) |
Aug 28, 2017 | 0.4850 | 0.4850 | 0.4584 | 0.4584 | 27,000 | -0.03(-6.47%) |
Aug 25, 2017 | 0.4921 | 0.4922 | 0.4901 | 0.4901 | 19,990 | -0.01(-1.98%) |
Aug 24, 2017 | 0.4500 | 0.5000 | 0.4430 | 0.5000 | 31,000 | +0.03(+5.98%) |
Aug 22, 2017 | 0.4718 | 0.4718 | 0.4718 | 0 | -0.01(-1.61%) | |
Aug 21, 2017 | 0.4475 | 0.4797 | 0.4257 | 0.4795 | 119,867 | +0.06(+14.47%) |
Aug 18, 2017 | 0.4189 | 0.4189 | 0.4189 | 0.4189 | 5,000 | -0.02(-5.03%) |
Aug 16, 2017 | 0.4411 | 0.4411 | 0.4411 | 0 | -0.03(-5.77%) | |
Aug 15, 2017 | 0.4655 | 0.4681 | 0.4668 | 0.4681 | 7,500 | +0.00(+0.02%) |
Aug 14, 2017 | 0.4970 | 0.5000 | 0.4670 | 0.4680 | 13,208 | -0.01(-2.19%) |
Aug 11, 2017 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 200 | -0.01(-2.23%) |
Aug 10, 2017 | 0.4788 | 0.4896 | 0.4788 | 0.4894 | 109,200 | +0.02(+4.71%) |
Aug 09, 2017 | 0.4855 | 0.4855 | 0.4622 | 0.4674 | 17,725 | -0.03(-5.08%) |
Aug 08, 2017 | 0.4860 | 0.4924 | 0.4860 | 0.4924 | 19,280 | +0.01(+1.21%) |
Aug 04, 2017 | 0.4865 | 0.4865 | 0.4865 | 0 | +0.01(+1.35%) | |
Aug 03, 2017 | 0.4894 | 0.4894 | 0.4800 | 0.4800 | 1,400 | -0.00(-0.66%) |
Aug 02, 2017 | 0.4950 | 0.4950 | 0.4832 | 0.4832 | 4,000 | +0.00(+0.46%) |