Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.4678 | 0.4678 | 0.4500 | 0.4660 | 14,626 | -0.01(-1.12%) |
Nov 29, 2016 | 0.4590 | 0.4713 | 0.4500 | 0.4713 | 57,795 | +0.02(+4.73%) |
Nov 28, 2016 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 15,416 | +0.00(+0.00%) |
Nov 25, 2016 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 6,500 | +0.00(+0.00%) |
Nov 23, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.06(-11.33%) | |
Nov 22, 2016 | 0.5115 | 0.5247 | 0.5075 | 0.5075 | 14,147 | -0.02(-3.07%) |
Nov 21, 2016 | 0.4866 | 0.5241 | 0.4800 | 0.5236 | 91,653 | +0.05(+9.82%) |
Nov 18, 2016 | 0.4700 | 0.4773 | 0.4700 | 0.4768 | 7,397 | -0.01(-1.49%) |
Nov 17, 2016 | 0.4866 | 0.4868 | 0.4427 | 0.4840 | 136,951 | -0.00(-0.60%) |
Nov 16, 2016 | 0.4960 | 0.5120 | 0.4868 | 0.4869 | 49,668 | +0.01(+3.16%) |
Nov 15, 2016 | 0.4550 | 0.4924 | 0.4550 | 0.4720 | 41,394 | +0.02(+3.80%) |
Nov 14, 2016 | 0.4409 | 0.4599 | 0.4170 | 0.4547 | 170,528 | -0.00(-0.24%) |
Nov 11, 2016 | 0.4972 | 0.4972 | 0.4320 | 0.4558 | 99,597 | -0.04(-7.28%) |
Nov 10, 2016 | 0.5392 | 0.5392 | 0.4640 | 0.4916 | 202,234 | -0.06(-11.47%) |
Nov 09, 2016 | 0.5521 | 0.5553 | 0.5400 | 0.5553 | 16,271 | -0.00(-0.66%) |
Nov 08, 2016 | 0.5650 | 0.5730 | 0.5590 | 0.5590 | 52,272 | +0.00(+0.61%) |
Nov 07, 2016 | 0.5251 | 0.5600 | 0.5251 | 0.5556 | 28,854 | +0.01(+1.44%) |
Nov 04, 2016 | 0.5770 | 0.5770 | 0.5477 | 0.5477 | 15,160 | -0.02(-3.91%) |
Nov 03, 2016 | 0.5731 | 0.5731 | 0.5700 | 0.5700 | 3,395 | +0.00(+0.00%) |
Nov 02, 2016 | 0.5700 | 0.5734 | 0.5500 | 0.5700 | 40,389 | +0.00(+0.00%) |
Nov 01, 2016 | 0.5702 | 0.5800 | 0.5571 | 0.5700 | 23,380 | +0.02(+2.96%) |
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%) |