Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.6200 | 0.6300 | 0.5902 | 0.5902 | 89,492 | -0.04(-6.32%) |
Nov 29, 2017 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 129,473 | -0.01(-1.56%) |
Nov 28, 2017 | 0.6250 | 0.6400 | 0.6100 | 0.6400 | 82,176 | +0.03(+4.92%) |
Nov 27, 2017 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 174,824 | -0.03(-4.69%) |
Nov 24, 2017 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 13,350 | +0.00(+0.72%) |
Nov 22, 2017 | 0.6400 | 0.6400 | 0.6150 | 0.6354 | 55,240 | -0.00(-0.72%) |
Nov 21, 2017 | 0.6400 | 0.6400 | 0.5901 | 0.6400 | 210,908 | +0.00(+0.00%) |
Nov 20, 2017 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 221,249 | +0.00(+0.00%) |
Nov 17, 2017 | 0.6300 | 0.6500 | 0.5901 | 0.6400 | 66,835 | +0.01(+1.59%) |
Nov 16, 2017 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 225,441 | +0.05(+8.62%) |
Nov 15, 2017 | 0.5050 | 0.6300 | 0.5050 | 0.5800 | 99,879 | +0.08(+16.00%) |
Nov 14, 2017 | 0.4958 | 0.5150 | 0.4952 | 0.5000 | 13,401 | -0.01(-1.96%) |
Nov 13, 2017 | 0.5000 | 0.5100 | 0.4749 | 0.5100 | 152,740 | +0.01(+2.02%) |
Nov 10, 2017 | 0.4800 | 0.5100 | 0.4200 | 0.4999 | 116,434 | +0.02(+4.15%) |
Nov 09, 2017 | 0.4650 | 0.4800 | 0.4600 | 0.4800 | 8,485 | +0.01(+2.13%) |
Nov 08, 2017 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 114,619 | -0.01(-2.08%) |
Nov 07, 2017 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 134,734 | +0.01(+2.13%) |
Nov 06, 2017 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 64,292 | -0.01(-1.61%) |
Nov 03, 2017 | 0.4554 | 0.4800 | 0.4554 | 0.4777 | 158,569 | +0.03(+6.16%) |
Nov 02, 2017 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 156,360 | -0.01(-2.17%) |
Nov 01, 2017 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 183,825 | +0.00(+0.00%) |
Oct 31, 2017 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 302,933 | +0.02(+4.55%) |
Oct 30, 2017 | 0.4495 | 0.4495 | 0.4300 | 0.4400 | 78,617 | -0.01(-2.18%) |
Oct 27, 2017 | 0.4064 | 0.4500 | 0.3750 | 0.4498 | 148,342 | +0.07(+18.37%) |
Oct 26, 2017 | 0.4099 | 0.4099 | 0.3800 | 0.3800 | 109,497 | -0.02(-5.00%) |
Oct 25, 2017 | 0.4037 | 0.4049 | 0.3942 | 0.4000 | 192,266 | +0.01(+2.56%) |
Oct 24, 2017 | 0.4000 | 0.4099 | 0.3900 | 0.3900 | 154,282 | -0.02(-4.85%) |
Oct 23, 2017 | 0.3869 | 0.4099 | 0.3750 | 0.4099 | 69,414 | +0.03(+7.87%) |
Oct 20, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 44,441 | -0.02(-5.00%) |
Oct 19, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 22,999 | -0.01(-2.44%) |
Oct 18, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,997 | +0.00(+0.00%) |
Oct 17, 2017 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 166,443 | +0.00(+0.00%) |
Oct 16, 2017 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 136,500 | -0.02(-5.29%) |
Oct 13, 2017 | 0.4110 | 0.4329 | 0.4000 | 0.4329 | 107,506 | +0.01(+1.86%) |
Oct 12, 2017 | 0.4300 | 0.4400 | 0.4150 | 0.4250 | 29,854 | -0.01(-1.16%) |
Oct 11, 2017 | 0.4200 | 0.4500 | 0.4050 | 0.4300 | 79,088 | -0.02(-4.02%) |
Oct 10, 2017 | 0.3977 | 0.4500 | 0.3977 | 0.4480 | 60,130 | +0.06(+16.62%) |
Oct 09, 2017 | 0.4150 | 0.4300 | 0.3841 | 0.3841 | 163,906 | -0.02(-3.96%) |
Oct 06, 2017 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 11,523 | +0.01(+2.56%) |
Oct 05, 2017 | 0.3500 | 0.4300 | 0.3500 | 0.3900 | 102,729 | +0.02(+5.41%) |
Oct 04, 2017 | 0.4000 | 0.4040 | 0.3500 | 0.3700 | 111,510 | -0.03(-7.50%) |
Oct 03, 2017 | 0.3664 | 0.4399 | 0.2990 | 0.4000 | 255,252 | -0.04(-9.07%) |
Oct 02, 2017 | 0.4187 | 0.4500 | 0.3895 | 0.4399 | 143,577 | +0.02(+4.74%) |
Sep 29, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 290,605 | -0.01(-3.09%) |
Sep 28, 2017 | 0.4000 | 0.4400 | 0.4000 | 0.4334 | 180,732 | +0.03(+8.35%) |
Sep 27, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 123,021 | -0.01(-2.44%) |
Sep 26, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 84,100 | +0.00(+0.00%) |
Sep 25, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 143,763 | +0.01(+1.52%) |
Sep 22, 2017 | 0.4000 | 0.4100 | 0.4000 | 0.4038 | 311,241 | -0.01(-1.50%) |
Sep 21, 2017 | 0.4049 | 0.4100 | 0.3850 | 0.4100 | 241,905 | +0.02(+5.16%) |
Sep 20, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.3899 | 74,903 | -0.06(-13.36%) |
Sep 19, 2017 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 55,380 | +0.08(+21.62%) |
Sep 18, 2017 | 0.3800 | 0.4490 | 0.3600 | 0.3700 | 211,815 | -0.03(-7.27%) |
Sep 15, 2017 | 0.3250 | 0.4000 | 0.3250 | 0.3990 | 194,732 | +0.04(+10.83%) |
Sep 14, 2017 | 0.3800 | 0.3800 | 0.3452 | 0.3600 | 111,324 | -0.02(-5.26%) |
Sep 13, 2017 | 0.3800 | 0.3900 | 0.3608 | 0.3800 | 261,649 | +0.01(+3.40%) |
Sep 12, 2017 | 0.3400 | 0.3800 | 0.3300 | 0.3675 | 198,751 | +0.04(+12.42%) |
Sep 11, 2017 | 0.3000 | 0.3500 | 0.3000 | 0.3269 | 381,064 | -0.02(-5.87%) |
Sep 08, 2017 | 0.3200 | 0.3700 | 0.3000 | 0.3473 | 109,782 | -0.00(-0.77%) |
Sep 07, 2017 | 0.2500 | 0.3500 | 0.2421 | 0.3500 | 577,939 | +0.11(+45.83%) |
Sep 06, 2017 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | 119,796 | +0.01(+4.35%) |
Sep 05, 2017 | 0.2549 | 0.2549 | 0.2200 | 0.2300 | 388,092 | +0.01(+6.14%) |