Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.8846 | 0.8957 | 0.8791 | 0.8846 | 693,046 | +0.02(+1.91%) |
Nov 29, 2016 | 0.8957 | 0.8957 | 0.8570 | 0.8681 | 1,150,755 | -0.02(-2.48%) |
Nov 28, 2016 | 0.9123 | 0.9123 | 0.8570 | 0.8902 | 1,275,956 | -0.02(-2.42%) |
Nov 25, 2016 | 0.9178 | 0.9178 | 0.9012 | 0.9123 | 251,016 | -0.01(-0.60%) |
Nov 23, 2016 | 0.9178 | 0.9178 | 0.9178 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.9289 | 0.9344 | 0.8625 | 0.9178 | 1,565,875 | -0.01(-0.60%) |
Nov 21, 2016 | 0.9455 | 0.9510 | 0.8957 | 0.9233 | 1,304,468 | -0.01(-1.18%) |
Nov 18, 2016 | 0.9012 | 0.9455 | 0.8791 | 0.9344 | 1,581,388 | +0.03(+3.68%) |
Nov 17, 2016 | 0.9842 | 1.078 | 0.8625 | 0.9012 | 3,353,231 | -0.09(-9.44%) |
Nov 16, 2016 | 0.9344 | 1.039 | 0.9123 | 0.9952 | 5,849,985 | +0.09(+10.43%) |
Nov 15, 2016 | 0.8625 | 0.9233 | 0.8625 | 0.9012 | 2,891,236 | +0.04(+5.16%) |
Nov 14, 2016 | 0.8349 | 0.8570 | 0.8128 | 0.8570 | 1,752,750 | +0.04(+5.44%) |
Nov 11, 2016 | 0.8072 | 0.8515 | 0.7962 | 0.8128 | 2,747,482 | +0.01(+1.38%) |
Nov 10, 2016 | 0.7741 | 0.8072 | 0.7630 | 0.8017 | 2,281,964 | +0.03(+4.32%) |
Nov 09, 2016 | 0.7188 | 0.7741 | 0.7022 | 0.7685 | 1,686,722 | +0.03(+4.51%) |
Nov 08, 2016 | 0.7409 | 0.7630 | 0.6939 | 0.7354 | 1,856,876 | +0.04(+6.40%) |
Nov 07, 2016 | 0.7188 | 0.7298 | 0.6801 | 0.6911 | 952,400 | -0.02(-3.10%) |
Nov 04, 2016 | 0.6801 | 0.7188 | 0.6690 | 0.7132 | 886,633 | +0.04(+5.74%) |
Nov 03, 2016 | 0.6745 | 0.6856 | 0.6635 | 0.6745 | 741,297 | -0.01(-0.81%) |
Nov 02, 2016 | 0.7022 | 0.7132 | 0.6690 | 0.6801 | 1,047,175 | -0.03(-3.91%) |
Nov 01, 2016 | 0.7132 | 0.7354 | 0.7022 | 0.7077 | 1,160,619 | +0.01(+0.79%) |
Oct 31, 2016 | 0.7188 | 0.7188 | 0.6967 | 0.7022 | 1,210,681 | -0.02(-2.31%) |
Oct 28, 2016 | 0.7409 | 0.7409 | 0.7077 | 0.7188 | 2,094,376 | -0.03(-4.41%) |
Oct 27, 2016 | 0.7575 | 0.7741 | 0.7354 | 0.7519 | 822,520 | +0.01(+0.74%) |
Oct 26, 2016 | 0.7796 | 0.7796 | 0.7464 | 0.7464 | 520,391 | -0.03(-3.57%) |
Oct 25, 2016 | 0.7741 | 0.7851 | 0.7575 | 0.7741 | 1,177,865 | +0.00(+0.00%) |
Oct 24, 2016 | 0.7519 | 0.7906 | 0.7243 | 0.7741 | 2,156,563 | +0.03(+4.48%) |
Oct 21, 2016 | 0.7464 | 0.7575 | 0.7354 | 0.7409 | 1,260,174 | -0.02(-2.19%) |
Oct 20, 2016 | 0.7630 | 0.7630 | 0.7409 | 0.7575 | 543,534 | -0.01(-0.72%) |
Oct 19, 2016 | 0.7575 | 0.7630 | 0.7464 | 0.7630 | 825,294 | +0.02(+2.22%) |
Oct 18, 2016 | 0.7409 | 0.7575 | 0.7397 | 0.7464 | 876,101 | +0.02(+2.27%) |
Oct 17, 2016 | 0.7132 | 0.7519 | 0.7132 | 0.7298 | 901,082 | +0.01(+0.76%) |
Oct 14, 2016 | 0.7077 | 0.7298 | 0.7022 | 0.7243 | 697,367 | +0.01(+1.55%) |
Oct 13, 2016 | 0.7188 | 0.7243 | 0.7022 | 0.7132 | 549,528 | -0.01(-1.53%) |
Oct 12, 2016 | 0.7188 | 0.7298 | 0.7022 | 0.7243 | 601,324 | +0.01(+1.55%) |
Oct 11, 2016 | 0.7519 | 0.7519 | 0.7132 | 0.7132 | 797,651 | -0.04(-5.15%) |
Oct 10, 2016 | 0.7519 | 0.7575 | 0.7464 | 0.7519 | 266,232 | +0.01(+0.74%) |
Oct 07, 2016 | 0.7630 | 0.7685 | 0.7464 | 0.7464 | 352,725 | -0.02(-2.88%) |
Oct 06, 2016 | 0.7464 | 0.7796 | 0.7464 | 0.7685 | 981,626 | +0.02(+2.96%) |
Oct 05, 2016 | 0.7298 | 0.7464 | 0.7243 | 0.7464 | 304,697 | +0.02(+3.05%) |
Oct 04, 2016 | 0.7409 | 0.7409 | 0.7243 | 0.7243 | 251,427 | -0.02(-2.24%) |
Oct 03, 2016 | 0.7464 | 0.7575 | 0.7243 | 0.7409 | 481,892 | -0.01(-0.74%) |
Sep 30, 2016 | 0.7243 | 0.7464 | 0.7022 | 0.7464 | 806,425 | +0.02(+3.05%) |
Sep 29, 2016 | 0.7409 | 0.7575 | 0.7243 | 0.7243 | 685,305 | -0.01(-0.76%) |
Sep 28, 2016 | 0.7132 | 0.7354 | 0.7077 | 0.7298 | 622,805 | +0.02(+2.33%) |
Sep 27, 2016 | 0.7132 | 0.7188 | 0.7022 | 0.7132 | 703,317 | +0.00(+0.00%) |
Sep 26, 2016 | 0.7630 | 0.7630 | 0.7132 | 0.7132 | 910,709 | -0.04(-5.15%) |
Sep 23, 2016 | 0.7685 | 0.7768 | 0.7464 | 0.7519 | 594,675 | -0.01(-1.45%) |
Sep 22, 2016 | 0.7464 | 0.7685 | 0.7409 | 0.7630 | 1,274,211 | +0.02(+2.99%) |
Sep 21, 2016 | 0.7188 | 0.7409 | 0.7132 | 0.7409 | 966,587 | +0.03(+3.88%) |
Sep 20, 2016 | 0.6967 | 0.7188 | 0.6911 | 0.7132 | 993,661 | +0.02(+2.38%) |
Sep 19, 2016 | 0.7022 | 0.7202 | 0.6911 | 0.6967 | 1,069,103 | +0.01(+0.80%) |
Sep 16, 2016 | 0.6745 | 0.6967 | 0.6580 | 0.6911 | 2,382,633 | +0.03(+4.17%) |
Sep 15, 2016 | 0.6911 | 0.7022 | 0.6580 | 0.6635 | 4,367,497 | -0.03(-4.00%) |
Sep 14, 2016 | 0.7519 | 0.7575 | 0.6801 | 0.6911 | 4,920,664 | -0.06(-8.09%) |
Sep 13, 2016 | 0.7851 | 0.7851 | 0.7519 | 0.7519 | 1,261,010 | -0.03(-4.23%) |
Sep 12, 2016 | 0.7630 | 0.7906 | 0.7575 | 0.7851 | 1,413,103 | +0.00(+0.00%) |
Sep 09, 2016 | 0.8065 | 0.8172 | 0.7851 | 0.7851 | 2,097,453 | -0.02(-2.65%) |
Sep 08, 2016 | 0.8065 | 0.8065 | 0.7958 | 0.8065 | 1,903,195 | +0.02(+2.03%) |
Sep 07, 2016 | 0.7905 | 0.7944 | 0.7851 | 0.7905 | 659,845 | +0.00(+0.00%) |
Sep 06, 2016 | 0.8011 | 0.8065 | 0.7744 | 0.7905 | 1,152,180 | -0.01(-0.67%) |
Sep 02, 2016 | 0.7798 | 0.7958 | 0.7958 | 0.7958 | 503,844 | +0.02(+2.76%) |