Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.3647 | 0.3648 | 0.3569 | 0.3608 | 15,000 | -0.01(-1.53%) |
Oct 30, 2017 | 0.3543 | 0.3820 | 0.3465 | 0.3664 | 14,000 | -0.01(-2.91%) |
Oct 27, 2017 | 0.3605 | 0.3774 | 0.3605 | 0.3774 | 50,000 | -0.01(-1.36%) |
Oct 26, 2017 | 0.3787 | 0.3826 | 0.3787 | 0.3826 | 35,000 | +0.01(+1.97%) |
Oct 25, 2017 | 0.3750 | 0.3752 | 0.3750 | 0.3752 | 15,000 | -0.02(-4.16%) |
Oct 24, 2017 | 0.3537 | 0.3915 | 0.3537 | 0.3915 | 5,500 | +0.02(+6.44%) |
Oct 23, 2017 | 0.3680 | 0.3680 | 0.3678 | 0.3678 | 20,000 | -0.02(-5.69%) |
Oct 19, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+5.41%) | |
Oct 18, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,000 | -0.02(-4.52%) |
Oct 16, 2017 | 0.3875 | 0.3875 | 0.3875 | 0 | -0.01(-2.81%) | |
Oct 06, 2017 | 0.3987 | 0.3987 | 0.3987 | 0 | -0.01(-3.23%) | |
Oct 05, 2017 | 0.4027 | 0.4120 | 0.4027 | 0.4120 | 5,400 | +0.01(+1.70%) |
Oct 04, 2017 | 0.4029 | 0.4051 | 0.3823 | 0.4051 | 11,055 | +0.01(+2.69%) |
Oct 03, 2017 | 0.4035 | 0.4040 | 0.3900 | 0.3945 | 50,000 | -0.01(-2.38%) |
Oct 02, 2017 | 0.4044 | 0.4044 | 0.4041 | 0.4041 | 10,000 | -0.01(-1.89%) |
Sep 29, 2017 | 0.4133 | 0.4213 | 0.4100 | 0.4119 | 23,000 | -0.01(-2.00%) |
Sep 28, 2017 | 0.4129 | 0.4210 | 0.4000 | 0.4203 | 15,000 | +0.00(+0.99%) |
Sep 27, 2017 | 0.4162 | 0.4162 | 0.4162 | 0.4162 | 5,000 | +0.01(+3.35%) |
Sep 26, 2017 | 0.4246 | 0.4253 | 0.3917 | 0.4027 | 213,500 | -0.02(-5.29%) |
Sep 25, 2017 | 0.4340 | 0.4340 | 0.4026 | 0.4252 | 35,000 | +0.00(+0.38%) |
Sep 22, 2017 | 0.4244 | 0.4275 | 0.4158 | 0.4236 | 69,500 | -0.00(-0.49%) |
Sep 21, 2017 | 0.4318 | 0.4334 | 0.4176 | 0.4257 | 10,200 | -0.01(-2.50%) |
Sep 20, 2017 | 0.4284 | 0.4366 | 0.4284 | 0.4366 | 5,000 | +0.01(+2.20%) |
Sep 19, 2017 | 0.4354 | 0.4354 | 0.4272 | 0.4272 | 10,000 | +0.00(+0.09%) |
Sep 18, 2017 | 0.4220 | 0.4302 | 0.4181 | 0.4268 | 30,000 | -0.00(-1.00%) |
Sep 15, 2017 | 0.4320 | 0.4320 | 0.3920 | 0.4311 | 21,000 | +0.00(+0.07%) |
Sep 14, 2017 | 0.4225 | 0.4308 | 0.4225 | 0.4308 | 5,000 | -0.00(-0.02%) |
Sep 13, 2017 | 0.4150 | 0.4309 | 0.4150 | 0.4309 | 25,000 | +0.02(+3.81%) |
Sep 12, 2017 | 0.4158 | 0.4158 | 0.4110 | 0.4151 | 9,500 | +0.00(+0.14%) |
Sep 11, 2017 | 0.4155 | 0.4200 | 0.4131 | 0.4145 | 119,000 | +0.00(+0.70%) |
Sep 08, 2017 | 0.4117 | 0.4117 | 0.4116 | 0.4116 | 10,000 | -0.00(-1.13%) |
Sep 07, 2017 | 0.4152 | 0.4163 | 0.4152 | 0.4163 | 10,000 | +0.01(+2.23%) |
Sep 06, 2017 | 0.4072 | 0.4072 | 0.4072 | 0.4072 | 5,000 | -0.00(-0.22%) |
Sep 05, 2017 | 0.4100 | 0.4234 | 0.3968 | 0.4081 | 109,500 | +0.01(+2.02%) |
Sep 01, 2017 | 0.4071 | 0.4071 | 0.4000 | 0.4000 | 55,000 | -0.00(-1.11%) |
Aug 31, 2017 | 0.4179 | 0.4179 | 0.3807 | 0.4045 | 41,000 | -0.01(-3.09%) |
Aug 30, 2017 | 0.4093 | 0.4174 | 0.4093 | 0.4174 | 10,000 | -0.00(-0.31%) |
Aug 29, 2017 | 0.3877 | 0.4187 | 0.3875 | 0.4187 | 61,000 | -0.00(-0.40%) |
Aug 28, 2017 | 0.4044 | 0.4204 | 0.4044 | 0.4204 | 6,500 | +0.02(+6.16%) |
Aug 24, 2017 | 0.3960 | 0.3960 | 0.3960 | 0 | +0.00(+0.30%) | |
Aug 23, 2017 | 0.4014 | 0.4093 | 0.3948 | 0.3948 | 10,000 | -0.01(-3.57%) |
Aug 22, 2017 | 0.4033 | 0.4108 | 0.4029 | 0.4094 | 20,000 | -0.00(-0.15%) |
Aug 21, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 6,000 | -0.01(-1.82%) |
Aug 18, 2017 | 0.4172 | 0.4176 | 0.4081 | 0.4176 | 11,000 | +0.00(+1.06%) |
Aug 16, 2017 | 0.4132 | 0.4132 | 0.4132 | 0 | +0.00(+0.36%) | |
Aug 15, 2017 | 0.3800 | 0.4117 | 0.3800 | 0.4117 | 150,000 | -0.00(-0.27%) |
Aug 14, 2017 | 0.4300 | 0.4300 | 0.3800 | 0.4128 | 278,783 | -0.02(-4.00%) |
Aug 11, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 10,000 | +0.00(+0.02%) |
Aug 10, 2017 | 0.4141 | 0.4299 | 0.4141 | 0.4299 | 5,000 | +0.03(+7.47%) |
Aug 09, 2017 | 0.4052 | 0.4052 | 0.3950 | 0.4000 | 15,000 | +0.00(+0.00%) |
Aug 08, 2017 | 0.4062 | 0.4062 | 0.3924 | 0.4000 | 10,000 | +0.00(+0.00%) |
Aug 07, 2017 | 0.4094 | 0.4094 | 0.3914 | 0.4000 | 10,000 | +0.00(+0.00%) |
Aug 04, 2017 | 0.4148 | 0.4231 | 0.3916 | 0.4000 | 100,000 | -0.02(-5.84%) |
Aug 03, 2017 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | 5,000 | +0.00(+1.14%) |
Aug 02, 2017 | 0.4340 | 0.4416 | 0.4177 | 0.4200 | 37,000 | -0.02(-3.47%) |