Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.5637 | 0.5637 | 0.5536 | 0.5536 | 17,100 | +0.01(+1.12%) |
Oct 28, 2016 | 0.5428 | 0.5619 | 0.5428 | 0.5475 | 26,036 | -0.00(-0.46%) |
Oct 27, 2016 | 0.5271 | 0.5694 | 0.5220 | 0.5500 | 61,069 | +0.00(+0.18%) |
Oct 26, 2016 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 2,017 | -0.00(-0.18%) |
Oct 25, 2016 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 4,784 | +0.02(+3.07%) |
Oct 24, 2016 | 0.5368 | 0.5368 | 0.5336 | 0.5336 | 6,442 | -0.01(-1.19%) |
Oct 21, 2016 | 0.5202 | 0.5400 | 0.5202 | 0.5400 | 14,122 | +0.01(+2.66%) |
Oct 20, 2016 | 0.5440 | 0.5440 | 0.5260 | 0.5260 | 4,323 | -0.00(-0.75%) |
Oct 19, 2016 | 0.5230 | 0.5500 | 0.5230 | 0.5300 | 167,232 | -0.01(-0.93%) |
Oct 18, 2016 | 0.5290 | 0.5350 | 0.5290 | 0.5350 | 2,292 | -0.01(-0.93%) |
Oct 17, 2016 | 0.5278 | 0.5400 | 0.5200 | 0.5400 | 14,870 | +0.02(+3.45%) |
Oct 14, 2016 | 0.5650 | 0.5650 | 0.5220 | 0.5220 | 25,747 | -0.04(-6.79%) |
Oct 13, 2016 | 0.5693 | 0.5800 | 0.5450 | 0.5600 | 9,265 | -0.01(-1.37%) |
Oct 12, 2016 | 0.5443 | 0.5678 | 0.5200 | 0.5678 | 9,918 | +0.05(+9.19%) |
Oct 11, 2016 | 0.5270 | 0.5459 | 0.5200 | 0.5200 | 41,707 | +0.02(+4.00%) |
Oct 10, 2016 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.00(+0.00%) |
Oct 07, 2016 | 0.5155 | 0.5190 | 0.5000 | 0.5000 | 14,046 | -0.01(-1.01%) |
Oct 06, 2016 | 0.4920 | 0.5051 | 0.4814 | 0.5051 | 73,145 | +0.02(+3.08%) |
Oct 05, 2016 | 0.4827 | 0.4900 | 0.4827 | 0.4900 | 2,218 | +0.00(+0.00%) |
Oct 04, 2016 | 0.5200 | 0.5200 | 0.4500 | 0.4900 | 82,101 | -0.03(-5.90%) |
Oct 03, 2016 | 0.5130 | 0.5425 | 0.5130 | 0.5207 | 78,328 | -0.02(-2.84%) |
Sep 30, 2016 | 0.5380 | 0.5380 | 0.5295 | 0.5359 | 5,799 | -0.02(-4.13%) |
Sep 29, 2016 | 0.5486 | 0.5590 | 0.5300 | 0.5590 | 24,586 | +0.01(+2.18%) |
Sep 28, 2016 | 0.5473 | 0.5500 | 0.5200 | 0.5471 | 7,526 | -0.01(-1.72%) |
Sep 27, 2016 | 0.5570 | 0.5570 | 0.5567 | 0.5567 | 5,469 | +0.01(+1.22%) |
Sep 26, 2016 | 0.5355 | 0.5659 | 0.5355 | 0.5500 | 30,440 | +0.03(+5.36%) |
Sep 23, 2016 | 0.5622 | 0.5672 | 0.5220 | 0.5220 | 65,695 | -0.03(-5.84%) |
Sep 22, 2016 | 0.5640 | 0.5640 | 0.5544 | 0.5544 | 683 | +0.02(+3.24%) |
Sep 21, 2016 | 0.5319 | 0.5410 | 0.5107 | 0.5370 | 87,986 | +0.01(+2.48%) |
Sep 20, 2016 | 0.5240 | 0.5253 | 0.5090 | 0.5240 | 6,150 | -0.01(-1.13%) |
Sep 19, 2016 | 0.5340 | 0.5350 | 0.5100 | 0.5300 | 86,607 | +0.03(+6.00%) |
Sep 16, 2016 | 0.5238 | 0.5404 | 0.5000 | 0.5000 | 6,050 | -0.02(-3.92%) |
Sep 15, 2016 | 0.5120 | 0.5204 | 0.5120 | 0.5204 | 4,010 | -0.01(-2.55%) |
Sep 14, 2016 | 0.5359 | 0.5404 | 0.5259 | 0.5340 | 20,198 | +0.00(+0.06%) |
Sep 13, 2016 | 0.5204 | 0.5420 | 0.5112 | 0.5337 | 15,043 | -0.02(-3.56%) |
Sep 12, 2016 | 0.5460 | 0.5600 | 0.5460 | 0.5534 | 10,685 | +0.00(+0.62%) |
Sep 09, 2016 | 0.5750 | 0.5750 | 0.5387 | 0.5500 | 57,890 | -0.02(-3.00%) |
Sep 08, 2016 | 0.5830 | 0.5846 | 0.5670 | 0.5670 | 12,463 | -0.03(-4.22%) |
Sep 07, 2016 | 0.6200 | 0.6200 | 0.5920 | 0.5920 | 29,175 | -0.03(-4.42%) |
Sep 06, 2016 | 0.5770 | 0.6300 | 0.5770 | 0.6194 | 265,280 | +0.08(+14.70%) |
Sep 02, 2016 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-2.53%) | |
Sep 01, 2016 | 0.5320 | 0.5540 | 0.5130 | 0.5540 | 28,433 | +0.05(+8.84%) |
Aug 31, 2016 | 0.5000 | 0.5240 | 0.5000 | 0.5090 | 10,710 | -0.02(-3.76%) |
Aug 30, 2016 | 0.5762 | 0.5762 | 0.5138 | 0.5289 | 140,587 | -0.04(-7.63%) |
Aug 29, 2016 | 0.5624 | 0.5726 | 0.5356 | 0.5726 | 11,407 | +0.02(+4.11%) |
Aug 26, 2016 | 0.5458 | 0.5950 | 0.5458 | 0.5500 | 34,731 | -0.00(-0.18%) |
Aug 25, 2016 | 0.5084 | 0.5750 | 0.5070 | 0.5510 | 24,742 | -0.00(-0.04%) |
Aug 24, 2016 | 0.5779 | 0.5904 | 0.5358 | 0.5512 | 51,379 | -0.05(-8.13%) |
Aug 23, 2016 | 0.5619 | 0.6000 | 0.5500 | 0.6000 | 22,630 | +0.07(+12.23%) |
Aug 22, 2016 | 0.5710 | 0.5900 | 0.5346 | 0.5346 | 68,979 | -0.05(-8.62%) |
Aug 19, 2016 | 0.5762 | 0.5850 | 0.5762 | 0.5850 | 4,952 | -0.00(-0.75%) |
Aug 18, 2016 | 0.5875 | 0.6100 | 0.5838 | 0.5894 | 19,920 | +0.04(+7.16%) |
Aug 17, 2016 | 0.5941 | 0.5941 | 0.5495 | 0.5500 | 12,655 | -0.02(-4.01%) |
Aug 16, 2016 | 0.6163 | 0.6182 | 0.5700 | 0.5730 | 80,135 | -0.03(-4.50%) |
Aug 15, 2016 | 0.5820 | 0.6002 | 0.5800 | 0.6000 | 35,317 | -0.01(-0.83%) |
Aug 12, 2016 | 0.6160 | 0.6300 | 0.5670 | 0.6050 | 132,378 | -0.01(-1.19%) |
Aug 11, 2016 | 0.6330 | 0.6330 | 0.5810 | 0.6123 | 45,402 | -0.00(-0.70%) |
Aug 10, 2016 | 0.6340 | 0.6400 | 0.6071 | 0.6166 | 129,143 | -0.00(-0.55%) |
Aug 09, 2016 | 0.6420 | 0.6420 | 0.6034 | 0.6200 | 77,265 | +0.02(+2.65%) |
Aug 08, 2016 | 0.5900 | 0.6102 | 0.5825 | 0.6040 | 24,024 | +0.04(+7.05%) |
Aug 05, 2016 | 0.5885 | 0.6000 | 0.5346 | 0.5642 | 108,979 | -0.03(-4.37%) |
Aug 04, 2016 | 0.5849 | 0.6100 | 0.5849 | 0.5900 | 27,375 | +0.00(+0.00%) |
Aug 03, 2016 | 0.6200 | 0.6352 | 0.5900 | 0.5900 | 113,781 | -0.02(-3.06%) |