Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.3440 | 0.3770 | 0.3440 | 0.3592 | 38,110 | -0.02(-4.21%) |
Oct 30, 2017 | 0.3829 | 0.3829 | 0.3547 | 0.3750 | 34,985 | -0.00(-1.11%) |
Oct 27, 2017 | 0.3760 | 0.3924 | 0.3604 | 0.3792 | 8,820 | +0.01(+2.27%) |
Oct 26, 2017 | 0.3736 | 0.3800 | 0.3613 | 0.3708 | 14,090 | -0.01(-3.13%) |
Oct 25, 2017 | 0.3870 | 0.4040 | 0.3650 | 0.3828 | 24,271 | -0.01(-2.07%) |
Oct 24, 2017 | 0.3685 | 0.3909 | 0.3590 | 0.3909 | 19,435 | +0.02(+6.23%) |
Oct 23, 2017 | 0.3827 | 0.3900 | 0.3680 | 0.3680 | 47,056 | -0.02(-5.65%) |
Oct 20, 2017 | 0.3945 | 0.3945 | 0.3710 | 0.3900 | 40,195 | -0.01(-1.76%) |
Oct 19, 2017 | 0.3855 | 0.4020 | 0.3736 | 0.3970 | 79,688 | +0.00(+0.30%) |
Oct 18, 2017 | 0.3947 | 0.4000 | 0.3800 | 0.3958 | 20,263 | -0.00(-0.58%) |
Oct 17, 2017 | 0.4098 | 0.4120 | 0.3880 | 0.3981 | 55,256 | -0.02(-4.30%) |
Oct 16, 2017 | 0.4200 | 0.4201 | 0.4021 | 0.4160 | 13,990 | +0.02(+4.00%) |
Oct 13, 2017 | 0.4295 | 0.4300 | 0.4000 | 0.4000 | 32,523 | -0.02(-5.66%) |
Oct 12, 2017 | 0.4130 | 0.4390 | 0.4000 | 0.4240 | 194,989 | +0.02(+6.00%) |
Oct 11, 2017 | 0.4112 | 0.4200 | 0.3930 | 0.4000 | 40,048 | +0.01(+1.78%) |
Oct 10, 2017 | 0.4132 | 0.4260 | 0.3930 | 0.3930 | 26,889 | -0.07(-14.55%) |
Oct 09, 2017 | 0.4320 | 0.4600 | 0.3970 | 0.4599 | 73,320 | +0.05(+11.68%) |
Oct 06, 2017 | 0.4200 | 0.4226 | 0.3928 | 0.4118 | 17,268 | +0.01(+3.08%) |
Oct 05, 2017 | 0.4100 | 0.4280 | 0.3995 | 0.3995 | 30,875 | -0.00(-0.87%) |
Oct 04, 2017 | 0.3999 | 0.4400 | 0.3795 | 0.4030 | 71,775 | -0.03(-7.40%) |
Oct 03, 2017 | 0.4684 | 0.4732 | 0.4200 | 0.4352 | 51,709 | -0.02(-5.33%) |
Oct 02, 2017 | 0.4900 | 0.5030 | 0.4558 | 0.4597 | 54,980 | -0.04(-7.73%) |
Sep 29, 2017 | 0.4760 | 0.4982 | 0.4698 | 0.4982 | 64,736 | +0.03(+6.00%) |
Sep 28, 2017 | 0.4850 | 0.4890 | 0.4520 | 0.4700 | 83,799 | +0.01(+2.37%) |
Sep 27, 2017 | 0.4741 | 0.5550 | 0.4440 | 0.4591 | 61,932 | +0.07(+17.15%) |
Sep 26, 2017 | 0.4031 | 0.4031 | 0.3905 | 0.3919 | 12,900 | -0.01(-1.83%) |
Sep 25, 2017 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 263 | +0.02(+5.05%) |
Sep 22, 2017 | 0.3700 | 0.3800 | 0.3665 | 0.3800 | 13,913 | +0.01(+1.60%) |
Sep 21, 2017 | 0.3787 | 0.3787 | 0.3719 | 0.3740 | 2,535 | -0.00(-0.37%) |
Sep 20, 2017 | 0.3734 | 0.3805 | 0.3700 | 0.3754 | 5,380 | +0.01(+1.82%) |
Sep 19, 2017 | 0.3732 | 0.3732 | 0.3686 | 0.3687 | 8,356 | +0.00(+0.35%) |
Sep 18, 2017 | 0.3760 | 0.3770 | 0.3670 | 0.3674 | 12,413 | +0.02(+4.46%) |
Sep 15, 2017 | 0.3650 | 0.3750 | 0.3517 | 0.3517 | 22,800 | -0.03(-7.45%) |
Sep 14, 2017 | 0.3900 | 0.3900 | 0.3759 | 0.3800 | 14,600 | +0.00(+0.00%) |
Sep 13, 2017 | 0.3799 | 0.3887 | 0.3794 | 0.3800 | 25,336 | -0.00(-0.45%) |
Sep 12, 2017 | 0.3805 | 0.3832 | 0.3716 | 0.3817 | 24,858 | -0.00(-0.86%) |
Sep 11, 2017 | 0.3893 | 0.3900 | 0.3818 | 0.3850 | 8,566 | +0.01(+2.56%) |
Sep 08, 2017 | 0.3829 | 0.3900 | 0.3754 | 0.3754 | 12,943 | +0.01(+3.99%) |
Sep 07, 2017 | 0.3700 | 0.3817 | 0.3600 | 0.3610 | 64,400 | +0.00(+1.04%) |
Sep 06, 2017 | 0.3890 | 0.3890 | 0.3573 | 0.3573 | 7,250 | -0.04(-10.68%) |
Sep 05, 2017 | 0.3810 | 0.4000 | 0.3627 | 0.4000 | 17,300 | +0.10(+32.01%) |
Aug 31, 2017 | 0.3030 | 0.3030 | 0.3030 | 10 | +0.01(+3.31%) | |
Aug 29, 2017 | 0.2933 | 0.2933 | 0.2933 | 0 | -0.01(-3.27%) | |
Aug 28, 2017 | 0.3032 | 0.3032 | 0.3032 | 0.3032 | 3,000 | +0.01(+4.55%) |
Aug 24, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+1.54%) | |
Aug 23, 2017 | 0.2746 | 0.2856 | 0.2746 | 0.2856 | 600 | +0.01(+3.25%) |
Aug 14, 2017 | 0.2766 | 0.2766 | 0.2766 | 0 | -0.02(-5.27%) | |
Aug 10, 2017 | 0.2920 | 0.2920 | 0.2920 | 20 | +0.01(+4.29%) | |
Aug 07, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.62%) | |
Aug 03, 2017 | 0.2846 | 0.2846 | 0.2846 | 0 | +0.01(+4.25%) | |
Aug 02, 2017 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 2,000 | +0.00(+1.07%) |