Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.5200 | 0.5367 | 0.4879 | 0.4879 | 1,705,191 | -0.04(-7.66%) |
Nov 29, 2017 | 0.5400 | 0.5400 | 0.5032 | 0.5284 | 600,956 | -0.01(-1.80%) |
Nov 28, 2017 | 0.5200 | 0.5444 | 0.4900 | 0.5381 | 981,405 | +0.02(+4.04%) |
Nov 27, 2017 | 0.5500 | 0.5500 | 0.5000 | 0.5172 | 1,148,009 | -0.04(-7.11%) |
Nov 24, 2017 | 0.5871 | 0.5871 | 0.5500 | 0.5568 | 397,617 | -0.03(-4.40%) |
Nov 22, 2017 | 0.5700 | 0.5898 | 0.5631 | 0.5824 | 1,455,038 | +0.02(+3.35%) |
Nov 21, 2017 | 0.5450 | 0.5665 | 0.5322 | 0.5635 | 1,045,671 | +0.03(+6.32%) |
Nov 20, 2017 | 0.5680 | 0.5700 | 0.5160 | 0.5300 | 1,730,301 | -0.02(-3.44%) |
Nov 17, 2017 | 0.5200 | 0.5492 | 0.5100 | 0.5489 | 1,098,422 | +0.05(+9.32%) |
Nov 16, 2017 | 0.4700 | 0.5050 | 0.4692 | 0.5021 | 892,864 | +0.04(+8.61%) |
Nov 15, 2017 | 0.4630 | 0.4721 | 0.4400 | 0.4623 | 1,030,950 | -0.00(-0.24%) |
Nov 14, 2017 | 0.5148 | 0.5148 | 0.4523 | 0.4634 | 1,848,059 | -0.04(-8.06%) |
Nov 13, 2017 | 0.5600 | 0.5600 | 0.5010 | 0.5040 | 1,211,635 | -0.03(-5.07%) |
Nov 10, 2017 | 0.5170 | 0.5619 | 0.5041 | 0.5309 | 5,071,841 | +0.02(+4.12%) |
Nov 09, 2017 | 0.4741 | 0.5198 | 0.4741 | 0.5099 | 2,585,830 | +0.06(+13.24%) |
Nov 08, 2017 | 0.4250 | 0.4576 | 0.4250 | 0.4503 | 848,075 | +0.03(+6.08%) |
Nov 07, 2017 | 0.4182 | 0.4249 | 0.4141 | 0.4245 | 375,694 | +0.01(+2.51%) |
Nov 06, 2017 | 0.4100 | 0.4186 | 0.4054 | 0.4141 | 409,566 | +0.00(+1.00%) |
Nov 03, 2017 | 0.4165 | 0.4165 | 0.4020 | 0.4100 | 292,134 | -0.01(-1.37%) |
Nov 02, 2017 | 0.4000 | 0.4157 | 0.4000 | 0.4157 | 182,051 | +0.01(+2.77%) |
Nov 01, 2017 | 0.4165 | 0.4165 | 0.4021 | 0.4045 | 230,686 | -0.01(-2.25%) |
Oct 31, 2017 | 0.4000 | 0.4167 | 0.4000 | 0.4138 | 280,175 | +0.01(+3.45%) |
Oct 30, 2017 | 0.3800 | 0.4075 | 0.3800 | 0.4000 | 279,573 | +0.00(+0.38%) |
Oct 27, 2017 | 0.3940 | 0.4077 | 0.3927 | 0.3985 | 344,718 | +0.00(+0.15%) |
Oct 26, 2017 | 0.4010 | 0.4079 | 0.3950 | 0.3979 | 360,719 | -0.01(-1.51%) |
Oct 25, 2017 | 0.4059 | 0.4198 | 0.4026 | 0.4040 | 200,884 | -0.01(-2.65%) |
Oct 24, 2017 | 0.4122 | 0.4210 | 0.4087 | 0.4150 | 238,041 | -0.01(-1.19%) |
Oct 23, 2017 | 0.4100 | 0.4250 | 0.4087 | 0.4200 | 447,841 | +0.01(+1.92%) |
Oct 20, 2017 | 0.4158 | 0.4250 | 0.4100 | 0.4121 | 194,669 | -0.01(-1.88%) |
Oct 19, 2017 | 0.4141 | 0.4250 | 0.4141 | 0.4200 | 147,425 | +0.01(+1.20%) |
Oct 18, 2017 | 0.4117 | 0.4320 | 0.4117 | 0.4150 | 231,454 | -0.01(-2.40%) |
Oct 17, 2017 | 0.4300 | 0.4300 | 0.4191 | 0.4252 | 199,769 | +0.01(+1.72%) |
Oct 16, 2017 | 0.4100 | 0.4350 | 0.4100 | 0.4180 | 219,744 | -0.02(-3.46%) |
Oct 13, 2017 | 0.4300 | 0.4349 | 0.4257 | 0.4330 | 316,320 | +0.00(+0.70%) |
Oct 12, 2017 | 0.4100 | 0.4335 | 0.4100 | 0.4300 | 229,761 | +0.01(+2.38%) |
Oct 11, 2017 | 0.4300 | 0.4394 | 0.4110 | 0.4200 | 614,324 | -0.02(-4.44%) |
Oct 10, 2017 | 0.4251 | 0.4401 | 0.4251 | 0.4395 | 204,304 | +0.01(+2.21%) |
Oct 09, 2017 | 0.4500 | 0.4500 | 0.4257 | 0.4300 | 127,428 | -0.02(-3.37%) |
Oct 06, 2017 | 0.4405 | 0.4500 | 0.4400 | 0.4450 | 149,327 | -0.00(-0.09%) |
Oct 05, 2017 | 0.4405 | 0.4547 | 0.4400 | 0.4454 | 198,566 | -0.00(-1.02%) |
Oct 04, 2017 | 0.4600 | 0.4600 | 0.4404 | 0.4500 | 210,932 | -0.01(-1.42%) |
Oct 03, 2017 | 0.4605 | 0.4605 | 0.4404 | 0.4565 | 449,115 | -0.00(-0.87%) |
Oct 02, 2017 | 0.4600 | 0.4662 | 0.4500 | 0.4605 | 250,376 | +0.00(+0.11%) |
Sep 29, 2017 | 0.4600 | 0.4752 | 0.4511 | 0.4600 | 295,752 | -0.01(-1.08%) |
Sep 28, 2017 | 0.4635 | 0.4769 | 0.4633 | 0.4650 | 126,815 | -0.00(-0.90%) |
Sep 27, 2017 | 0.4700 | 0.4846 | 0.4692 | 0.4692 | 130,642 | +0.00(+0.02%) |
Sep 26, 2017 | 0.4801 | 0.4850 | 0.4663 | 0.4691 | 324,190 | -0.02(-3.28%) |
Sep 25, 2017 | 0.4880 | 0.4925 | 0.4759 | 0.4850 | 152,522 | -0.01(-1.98%) |
Sep 22, 2017 | 0.4768 | 0.5000 | 0.4613 | 0.4948 | 289,578 | +0.02(+4.32%) |
Sep 21, 2017 | 0.4600 | 0.4800 | 0.4600 | 0.4743 | 153,325 | +0.00(+0.94%) |
Sep 20, 2017 | 0.4626 | 0.4755 | 0.4603 | 0.4699 | 84,528 | -0.00(-0.02%) |
Sep 19, 2017 | 0.4840 | 0.4895 | 0.4655 | 0.4700 | 210,299 | -0.01(-2.89%) |
Sep 18, 2017 | 0.4847 | 0.4900 | 0.4686 | 0.4840 | 381,455 | -0.00(-0.14%) |
Sep 15, 2017 | 0.4850 | 0.4935 | 0.4816 | 0.4847 | 107,925 | -0.00(-0.74%) |
Sep 14, 2017 | 0.4928 | 0.4939 | 0.4816 | 0.4883 | 129,242 | -0.00(-0.91%) |
Sep 13, 2017 | 0.4900 | 0.4944 | 0.4801 | 0.4928 | 154,448 | -0.00(-0.02%) |
Sep 12, 2017 | 0.4998 | 0.4998 | 0.4823 | 0.4929 | 121,824 | +0.00(+0.59%) |
Sep 11, 2017 | 0.5000 | 0.5000 | 0.4840 | 0.4900 | 160,545 | -0.01(-1.88%) |
Sep 08, 2017 | 0.4998 | 0.5000 | 0.4841 | 0.4994 | 261,740 | -0.00(-0.12%) |
Sep 07, 2017 | 0.5100 | 0.5100 | 0.4919 | 0.5000 | 154,936 | -0.00(-0.20%) |
Sep 06, 2017 | 0.4900 | 0.5100 | 0.4841 | 0.5010 | 337,101 | +0.01(+1.81%) |
Sep 05, 2017 | 0.4848 | 0.4947 | 0.4740 | 0.4921 | 275,549 | +0.00(+0.35%) |