Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.4740 | 0.4740 | 0.4740 | 0 | +0.01(+1.94%) | |
Dec 29, 2016 | 0.4821 | 0.4821 | 0.4600 | 0.4650 | 18,500 | +0.01(+1.20%) |
Dec 28, 2016 | 0.4587 | 0.4600 | 0.4516 | 0.4595 | 4,512 | +0.03(+7.99%) |
Dec 23, 2016 | 0.4255 | 0.4255 | 0.4255 | 0 | +0.06(+15.00%) | |
Dec 22, 2016 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 5,380 | +0.00(+0.16%) |
Dec 21, 2016 | 0.3567 | 0.3694 | 0.3567 | 0.3694 | 4,000 | -0.00(-0.43%) |
Dec 20, 2016 | 0.3606 | 0.3710 | 0.3606 | 0.3710 | 10,500 | +0.01(+1.92%) |
Dec 19, 2016 | 0.3916 | 0.3916 | 0.3640 | 0.3640 | 22,250 | +0.00(+0.83%) |
Dec 16, 2016 | 0.3610 | 0.3610 | 0.3608 | 0.3610 | 13,030 | +0.00(+0.95%) |
Dec 15, 2016 | 0.3480 | 0.3576 | 0.3480 | 0.3576 | 8,373 | +0.03(+9.59%) |
Dec 14, 2016 | 0.3778 | 0.3778 | 0.3250 | 0.3263 | 37,000 | -0.04(-12.05%) |
Dec 13, 2016 | 0.4060 | 0.4060 | 0.3499 | 0.3710 | 29,149 | -0.02(-4.87%) |
Dec 12, 2016 | 0.4220 | 0.4220 | 0.3787 | 0.3900 | 17,304 | -0.04(-8.73%) |
Dec 09, 2016 | 0.4422 | 0.4456 | 0.4273 | 0.4273 | 10,480 | -0.02(-3.98%) |
Dec 08, 2016 | 0.4590 | 0.4590 | 0.4450 | 0.4450 | 3,517 | -0.01(-1.11%) |
Dec 07, 2016 | 0.4600 | 0.4660 | 0.4500 | 0.4500 | 6,600 | -0.01(-3.18%) |
Dec 06, 2016 | 0.4996 | 0.4996 | 0.4571 | 0.4648 | 10,530 | -0.04(-7.78%) |
Dec 05, 2016 | 0.5029 | 0.5100 | 0.5029 | 0.5040 | 18,860 | -0.01(-1.91%) |
Dec 02, 2016 | 0.5073 | 0.5208 | 0.5000 | 0.5138 | 13,600 | -0.00(-0.23%) |
Dec 01, 2016 | 0.5280 | 0.5300 | 0.5150 | 0.5150 | 4,115 | +0.01(+1.38%) |
Nov 30, 2016 | 0.5093 | 0.5093 | 0.5080 | 0.5080 | 4,871 | +0.03(+5.83%) |
Nov 29, 2016 | 0.4643 | 0.4800 | 0.4518 | 0.4800 | 16,352 | +0.01(+1.85%) |
Nov 28, 2016 | 0.5012 | 0.5012 | 0.4713 | 0.4713 | 10,312 | -0.01(-2.02%) |
Nov 25, 2016 | 0.4837 | 0.4906 | 0.4800 | 0.4810 | 3,323 | +0.02(+4.27%) |
Nov 23, 2016 | 0.4613 | 0.4613 | 0.4613 | 0 | +0.02(+5.63%) | |
Nov 22, 2016 | 0.5100 | 0.5100 | 0.4150 | 0.4367 | 35,968 | -0.08(-14.72%) |
Nov 21, 2016 | 0.5399 | 0.5400 | 0.5080 | 0.5121 | 25,214 | -0.02(-3.54%) |
Nov 18, 2016 | 0.5530 | 0.5598 | 0.5300 | 0.5309 | 23,812 | -0.01(-2.26%) |
Nov 17, 2016 | 0.5345 | 0.5500 | 0.5232 | 0.5432 | 32,660 | +0.03(+4.84%) |
Nov 16, 2016 | 0.5627 | 0.6267 | 0.5181 | 0.5181 | 55,948 | +0.03(+5.37%) |
Nov 15, 2016 | 0.5269 | 0.5301 | 0.4845 | 0.4917 | 36,415 | -0.04(-8.26%) |
Nov 14, 2016 | 0.5260 | 0.5360 | 0.5179 | 0.5360 | 50,157 | +0.03(+5.59%) |
Nov 11, 2016 | 0.5491 | 0.5493 | 0.5076 | 0.5076 | 9,970 | -0.05(-8.52%) |
Nov 10, 2016 | 0.5990 | 0.5990 | 0.5415 | 0.5549 | 72,367 | -0.02(-4.21%) |
Nov 09, 2016 | 0.5744 | 0.6110 | 0.5708 | 0.5793 | 20,799 | -0.04(-6.82%) |
Nov 08, 2016 | 0.6026 | 0.6324 | 0.5953 | 0.6217 | 15,479 | +0.02(+3.55%) |
Nov 07, 2016 | 0.5553 | 0.6004 | 0.5553 | 0.6004 | 28,135 | +0.04(+7.79%) |
Nov 04, 2016 | 0.5602 | 0.5602 | 0.5178 | 0.5570 | 8,375 | -0.01(-1.59%) |
Nov 03, 2016 | 0.5400 | 0.5660 | 0.5400 | 0.5660 | 27,750 | +0.02(+4.24%) |
Nov 02, 2016 | 0.5710 | 0.5774 | 0.5430 | 0.5430 | 43,326 | -0.01(-1.02%) |
Nov 01, 2016 | 0.5700 | 0.5700 | 0.5412 | 0.5486 | 27,945 | -0.00(-0.25%) |
Oct 31, 2016 | 0.5840 | 0.5914 | 0.5500 | 0.5500 | 23,767 | -0.03(-4.75%) |
Oct 28, 2016 | 0.5546 | 0.5848 | 0.5546 | 0.5774 | 32,849 | +0.00(+0.10%) |
Oct 27, 2016 | 0.5927 | 0.5927 | 0.5656 | 0.5768 | 8,740 | -0.00(-0.10%) |
Oct 26, 2016 | 0.5408 | 0.5900 | 0.5400 | 0.5774 | 16,020 | +0.04(+6.53%) |
Oct 25, 2016 | 0.6125 | 0.6200 | 0.5420 | 0.5420 | 24,309 | -0.04(-6.11%) |
Oct 24, 2016 | 0.5056 | 0.5773 | 0.5056 | 0.5773 | 17,047 | +0.08(+17.08%) |
Oct 21, 2016 | 0.4930 | 0.5000 | 0.4930 | 0.4931 | 3,545 | -0.05(-8.52%) |
Oct 20, 2016 | 0.5664 | 0.5664 | 0.5094 | 0.5390 | 59,300 | -0.04(-7.21%) |
Oct 19, 2016 | 0.5745 | 0.5970 | 0.5745 | 0.5809 | 23,373 | -0.00(-0.02%) |
Oct 18, 2016 | 0.6245 | 0.6245 | 0.5810 | 0.5810 | 16,785 | -0.03(-4.20%) |
Oct 17, 2016 | 0.5840 | 0.6184 | 0.5692 | 0.6065 | 24,997 | +0.00(+0.73%) |
Oct 14, 2016 | 0.6020 | 0.6098 | 0.6020 | 0.6021 | 12,664 | -0.01(-1.47%) |
Oct 13, 2016 | 0.6320 | 0.6350 | 0.6000 | 0.6111 | 12,952 | -0.02(-3.76%) |
Oct 12, 2016 | 0.6299 | 0.6350 | 0.5700 | 0.6350 | 41,748 | -0.02(-3.07%) |
Oct 11, 2016 | 0.7180 | 0.7180 | 0.6540 | 0.6551 | 43,080 | +0.02(+3.20%) |
Oct 07, 2016 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.05(+9.45%) | |
Oct 06, 2016 | 0.6531 | 0.7439 | 0.5490 | 0.5800 | 32,615 | -0.00(-0.41%) |
Oct 05, 2016 | 0.5934 | 0.5973 | 0.5600 | 0.5824 | 51,001 | +0.13(+28.91%) |
Oct 04, 2016 | 0.3901 | 0.4518 | 0.3901 | 0.4518 | 5,600 | +0.09(+25.36%) |