Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.6000 | 0.6175 | 0.5800 | 0.6175 | 4,175 | +0.02(+2.92%) |
Nov 29, 2017 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 17,161 | +0.00(+0.13%) |
Nov 28, 2017 | 0.5564 | 0.6099 | 0.5564 | 0.5992 | 85,002 | -0.01(-1.76%) |
Nov 27, 2017 | 0.6000 | 0.6258 | 0.5999 | 0.6100 | 132,960 | -0.03(-4.65%) |
Nov 24, 2017 | 0.6750 | 0.6750 | 0.6054 | 0.6397 | 17,432 | -0.03(-4.52%) |
Nov 22, 2017 | 0.6800 | 0.6950 | 0.6359 | 0.6700 | 103,633 | -0.01(-0.74%) |
Nov 21, 2017 | 0.5900 | 0.6800 | 0.5898 | 0.6750 | 56,492 | +0.10(+17.39%) |
Nov 20, 2017 | 0.5797 | 0.5900 | 0.5700 | 0.5750 | 56,023 | +0.00(+0.15%) |
Nov 17, 2017 | 0.5854 | 0.5875 | 0.5625 | 0.5742 | 208,595 | -0.01(-1.85%) |
Nov 16, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5850 | 33,812 | -0.01(-0.85%) |
Nov 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 25,394 | +0.02(+3.51%) |
Nov 14, 2017 | 0.5785 | 0.6050 | 0.5530 | 0.5700 | 140,279 | -0.05(-8.08%) |
Nov 13, 2017 | 0.5950 | 0.6300 | 0.5826 | 0.6201 | 97,623 | +0.07(+11.73%) |
Nov 10, 2017 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 113,415 | -0.01(-1.03%) |
Nov 09, 2017 | 0.5703 | 0.5850 | 0.5600 | 0.5608 | 243,361 | +0.08(+16.83%) |
Nov 08, 2017 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 106,784 | +0.03(+6.94%) |
Nov 07, 2017 | 0.4262 | 0.4500 | 0.4262 | 0.4489 | 69,909 | +0.02(+5.61%) |
Nov 06, 2017 | 0.4400 | 0.4400 | 0.4000 | 0.4250 | 98,487 | +0.03(+8.97%) |
Nov 03, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 5,000 | -0.01(-2.50%) |
Nov 02, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 4,470 | +0.01(+2.56%) |
Nov 01, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 61,336 | -0.01(-2.50%) |
Oct 31, 2017 | 0.4000 | 0.4090 | 0.3950 | 0.4000 | 124,848 | +0.07(+19.40%) |
Oct 30, 2017 | 0.3175 | 0.3350 | 0.3150 | 0.3350 | 26,865 | +0.02(+6.35%) |
Oct 27, 2017 | 0.3150 | 0.3150 | 0.3149 | 0.3150 | 5,308 | -0.01(-4.52%) |
Oct 26, 2017 | 0.3333 | 0.3333 | 0.3250 | 0.3299 | 18,400 | -0.01(-2.97%) |
Oct 25, 2017 | 0.3498 | 0.3500 | 0.3380 | 0.3400 | 17,000 | -0.01(-2.86%) |
Oct 24, 2017 | 0.3460 | 0.3500 | 0.3350 | 0.3500 | 25,206 | +0.01(+2.91%) |
Oct 23, 2017 | 0.3500 | 0.3500 | 0.3401 | 0.3401 | 112,900 | -0.00(-0.76%) |
Oct 20, 2017 | 0.3427 | 0.3427 | 0.3427 | 0.3427 | 2,500 | +0.02(+5.45%) |
Oct 19, 2017 | 0.3288 | 0.3288 | 0.3250 | 0.3250 | 7,500 | -0.02(-5.74%) |
Oct 18, 2017 | 0.3250 | 0.3450 | 0.3250 | 0.3448 | 2,550 | +0.02(+6.03%) |
Oct 17, 2017 | 0.3400 | 0.3541 | 0.3250 | 0.3252 | 135,676 | -0.01(-4.32%) |
Oct 16, 2017 | 0.3349 | 0.3400 | 0.3300 | 0.3399 | 142,500 | +0.00(+1.46%) |
Oct 13, 2017 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 11,550 | +0.00(+0.34%) |
Oct 12, 2017 | 0.3300 | 0.3350 | 0.3300 | 0.3338 | 12,382 | -0.01(-1.81%) |
Oct 11, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 20,174 | -0.01(-2.86%) |
Oct 10, 2017 | 0.3495 | 0.3500 | 0.3400 | 0.3500 | 8,080 | +0.01(+2.94%) |
Oct 09, 2017 | 0.3500 | 0.3650 | 0.3400 | 0.3400 | 23,980 | -0.01(-2.86%) |
Oct 06, 2017 | 0.3550 | 0.3650 | 0.3450 | 0.3500 | 2,300 | -0.02(-5.41%) |
Oct 05, 2017 | 0.3550 | 0.3700 | 0.3450 | 0.3700 | 89,559 | +0.02(+4.23%) |
Oct 04, 2017 | 0.3549 | 0.3550 | 0.3500 | 0.3550 | 41,990 | -0.01(-3.82%) |
Oct 03, 2017 | 0.3500 | 0.3691 | 0.3500 | 0.3691 | 11,175 | +0.02(+5.46%) |
Oct 02, 2017 | 0.3499 | 0.3500 | 0.3499 | 0.3500 | 4,414 | +0.00(+0.00%) |
Sep 29, 2017 | 0.3531 | 0.3550 | 0.3500 | 0.3500 | 73,606 | -0.01(-1.73%) |
Sep 28, 2017 | 0.3650 | 0.3650 | 0.3562 | 0.3562 | 17,320 | -0.01(-3.74%) |
Sep 27, 2017 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 25,217 | -0.02(-4.85%) |
Sep 25, 2017 | 0.3888 | 0.3888 | 0.3888 | 0 | +0.01(+2.33%) | |
Sep 22, 2017 | 0.4100 | 0.4200 | 0.3753 | 0.3800 | 55,854 | -0.03(-7.83%) |
Sep 21, 2017 | 0.4050 | 0.4123 | 0.4050 | 0.4123 | 20,000 | -0.01(-2.76%) |
Sep 20, 2017 | 0.4050 | 0.4280 | 0.4050 | 0.4240 | 6,200 | +0.00(+0.32%) |
Sep 19, 2017 | 0.4200 | 0.4279 | 0.4189 | 0.4226 | 23,435 | +0.00(+0.65%) |
Sep 18, 2017 | 0.4095 | 0.4199 | 0.3900 | 0.4199 | 66,705 | -0.01(-2.12%) |
Sep 15, 2017 | 0.4299 | 0.4299 | 0.4056 | 0.4290 | 7,200 | -0.00(-0.23%) |
Sep 14, 2017 | 0.4322 | 0.4322 | 0.4300 | 0.4300 | 1,200 | -0.01(-2.05%) |
Sep 13, 2017 | 0.4475 | 0.4475 | 0.4200 | 0.4390 | 41,452 | +0.03(+8.66%) |
Sep 12, 2017 | 0.3900 | 0.4040 | 0.3750 | 0.4040 | 17,006 | +0.04(+10.68%) |
Sep 11, 2017 | 0.3930 | 0.4210 | 0.3650 | 0.3650 | 15,778 | -0.04(-10.98%) |
Sep 08, 2017 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 4,317 | +0.01(+2.24%) |
Sep 07, 2017 | 0.4110 | 0.4110 | 0.4010 | 0.4010 | 2,757 | -0.02(-4.52%) |
Sep 06, 2017 | 0.4200 | 0.4200 | 0.4105 | 0.4200 | 825 | +0.02(+4.74%) |
Sep 05, 2017 | 0.4299 | 0.4300 | 0.4010 | 0.4010 | 21,910 | -0.03(-6.74%) |