Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.5000 | 0.5500 | 0.4500 | 0.5200 | 160,153 | +0.02(+4.00%) |
Oct 30, 2017 | 0.5000 | 0.5450 | 0.4900 | 0.5000 | 147,354 | +0.00(+0.00%) |
Oct 27, 2017 | 0.5105 | 0.5105 | 0.4700 | 0.5000 | 68,706 | +0.01(+1.01%) |
Oct 26, 2017 | 0.5000 | 0.5300 | 0.4200 | 0.4950 | 112,815 | +0.05(+12.50%) |
Oct 25, 2017 | 0.5000 | 0.5450 | 0.4300 | 0.4400 | 152,151 | -0.09(-16.19%) |
Oct 24, 2017 | 0.5400 | 0.5700 | 0.5000 | 0.5250 | 77,512 | -0.02(-2.78%) |
Oct 23, 2017 | 0.6000 | 0.6000 | 0.5000 | 0.5400 | 145,683 | -0.06(-10.00%) |
Oct 20, 2017 | 0.6300 | 0.6300 | 0.5500 | 0.6000 | 182,413 | -0.01(-1.64%) |
Oct 19, 2017 | 0.5950 | 0.6600 | 0.5500 | 0.6100 | 61,352 | +0.05(+8.93%) |
Oct 18, 2017 | 0.6100 | 0.6500 | 0.5000 | 0.5600 | 50,395 | -0.02(-3.45%) |
Oct 17, 2017 | 0.6500 | 0.7000 | 0.5000 | 0.5800 | 163,636 | -0.11(-15.82%) |
Oct 16, 2017 | 0.6800 | 0.7000 | 0.5300 | 0.6890 | 400,218 | +0.04(+6.00%) |
Oct 13, 2017 | 0.5890 | 0.7350 | 0.4700 | 0.6500 | 745,943 | +0.20(+44.44%) |
Oct 12, 2017 | 0.4000 | 0.4590 | 0.3800 | 0.4500 | 323,345 | +0.05(+12.50%) |
Oct 11, 2017 | 0.4510 | 0.4510 | 0.3500 | 0.4000 | 303,617 | -0.04(-9.09%) |
Oct 10, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 322,925 | -0.01(-2.22%) |
Oct 09, 2017 | 0.5200 | 0.5900 | 0.4100 | 0.4500 | 300,936 | -0.08(-15.09%) |
Oct 06, 2017 | 0.5300 | 0.5450 | 0.5000 | 0.5300 | 210,424 | +0.01(+1.92%) |
Oct 05, 2017 | 0.5400 | 0.6000 | 0.5000 | 0.5200 | 153,339 | -0.03(-5.45%) |
Oct 04, 2017 | 0.6000 | 0.6450 | 0.5000 | 0.5500 | 208,022 | -0.07(-12.00%) |
Oct 03, 2017 | 0.6150 | 0.6500 | 0.6000 | 0.6250 | 237,400 | +0.02(+2.46%) |
Oct 02, 2017 | 0.6600 | 0.6990 | 0.6000 | 0.6100 | 286,970 | -0.04(-6.15%) |
Sep 29, 2017 | 0.6500 | 0.7150 | 0.6000 | 0.6500 | 109,347 | -0.00(-0.31%) |
Sep 28, 2017 | 0.6600 | 0.7000 | 0.6000 | 0.6520 | 216,216 | -0.01(-1.21%) |
Sep 27, 2017 | 0.7000 | 0.7490 | 0.6000 | 0.6600 | 158,885 | -0.03(-4.35%) |
Sep 26, 2017 | 0.7100 | 0.7400 | 0.6000 | 0.6900 | 196,147 | -0.01(-1.43%) |
Sep 25, 2017 | 0.7000 | 0.7900 | 0.5000 | 0.7000 | 266,578 | +0.05(+7.69%) |
Sep 22, 2017 | 0.6900 | 0.7450 | 0.6500 | 0.6500 | 154,937 | -0.05(-7.14%) |
Sep 21, 2017 | 0.8000 | 0.8200 | 0.6000 | 0.7000 | 373,801 | -0.09(-11.39%) |
Sep 20, 2017 | 0.7100 | 0.9000 | 0.7100 | 0.7900 | 258,917 | +0.09(+12.86%) |
Sep 19, 2017 | 0.9000 | 0.9500 | 0.6900 | 0.7000 | 758,028 | -0.21(-23.08%) |
Sep 18, 2017 | 0.9000 | 1.010 | 0.8400 | 0.9100 | 769,347 | +0.10(+12.35%) |
Sep 15, 2017 | 0.6110 | 1.000 | 0.6100 | 0.8100 | 1,555,797 | +0.22(+37.29%) |
Sep 14, 2017 | 0.2500 | 0.5900 | 0.2000 | 0.5900 | 1,227,682 | +0.36(+156.52%) |
Sep 13, 2017 | 0.2900 | 0.4000 | 0.2000 | 0.2300 | 900,641 | -0.13(-36.11%) |
Sep 12, 2017 | 0.4000 | 0.4800 | 0.2500 | 0.3600 | 782,014 | -0.07(-16.28%) |
Sep 11, 2017 | 0.5500 | 0.6000 | 0.3500 | 0.4300 | 1,269,809 | -0.15(-25.86%) |
Sep 08, 2017 | 0.4000 | 0.9500 | 0.0018 | 0.5800 | 3,215,309 | -1.21(-67.60%) |
Aug 23, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.08(+4.68%) | |
Aug 22, 2017 | 1.370 | 1.720 | 1.370 | 1.710 | 2,726,261 | +0.38(+28.57%) |
Aug 21, 2017 | 1.195 | 1.390 | 1.150 | 1.330 | 1,761,616 | +0.08(+6.40%) |
Aug 18, 2017 | 1.225 | 1.380 | 0.8800 | 1.250 | 5,080,898 | -0.04(-3.10%) |
Aug 17, 2017 | 1.715 | 1.820 | 1.170 | 1.290 | 6,178,688 | -0.41(-24.12%) |
Aug 16, 2017 | 1.725 | 2.050 | 1.500 | 1.700 | 4,028,163 | +0.03(+1.80%) |
Aug 15, 2017 | 2.020 | 2.030 | 1.250 | 1.670 | 13,178,465 | -1.03(-38.15%) |
Aug 14, 2017 | 1.875 | 3.150 | 1.870 | 2.700 | 13,145,025 | +1.21(+81.21%) |
Aug 11, 2017 | 0.9575 | 1.730 | 0.9550 | 1.490 | 10,030,862 | +0.55(+57.69%) |
Aug 10, 2017 | 0.7399 | 1.090 | 0.6700 | 0.9449 | 8,594,989 | +0.28(+42.52%) |
Aug 09, 2017 | 0.4725 | 0.6800 | 0.4700 | 0.6630 | 3,021,088 | +0.20(+44.13%) |
Aug 08, 2017 | 0.4350 | 0.4600 | 0.4100 | 0.4600 | 1,285,698 | +0.05(+10.84%) |
Aug 07, 2017 | 0.3600 | 0.4500 | 0.3550 | 0.4150 | 1,543,819 | +0.06(+16.90%) |
Aug 04, 2017 | 0.3600 | 0.3790 | 0.3550 | 0.3550 | 224,465 | -0.01(-2.74%) |
Aug 03, 2017 | 0.3690 | 0.3790 | 0.3501 | 0.3650 | 341,527 | -0.01(-1.35%) |
Aug 02, 2017 | 0.3655 | 0.3796 | 0.3610 | 0.3700 | 226,194 | -0.00(-1.10%) |