Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+3.81%) | |
Dec 28, 2017 | 0.5438 | 0.5780 | 0.5300 | 0.5780 | 487,152 | +0.07(+12.89%) |
Dec 27, 2017 | 0.4300 | 0.5273 | 0.4190 | 0.5120 | 292,469 | +0.09(+21.90%) |
Dec 26, 2017 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 167,739 | -0.02(-4.04%) |
Dec 22, 2017 | 0.4431 | 0.4431 | 0.4100 | 0.4377 | 158,109 | -0.01(-1.20%) |
Dec 21, 2017 | 0.4510 | 0.4600 | 0.4250 | 0.4430 | 194,639 | +0.00(+0.77%) |
Dec 20, 2017 | 0.4556 | 0.4556 | 0.4300 | 0.4396 | 41,746 | -0.00(-0.11%) |
Dec 19, 2017 | 0.4547 | 0.4548 | 0.4350 | 0.4401 | 64,303 | +0.01(+2.39%) |
Dec 18, 2017 | 0.4560 | 0.4560 | 0.4270 | 0.4298 | 61,932 | +0.00(+1.13%) |
Dec 15, 2017 | 0.4499 | 0.4600 | 0.4250 | 0.4250 | 49,321 | -0.01(-3.19%) |
Dec 14, 2017 | 0.4300 | 0.4432 | 0.4250 | 0.4390 | 143,730 | -0.00(-0.23%) |
Dec 13, 2017 | 0.4480 | 0.4589 | 0.4300 | 0.4400 | 361,385 | -0.02(-3.45%) |
Dec 12, 2017 | 0.4490 | 0.4600 | 0.4370 | 0.4557 | 48,224 | +0.00(+0.42%) |
Dec 11, 2017 | 0.4550 | 0.4785 | 0.4300 | 0.4538 | 60,251 | -0.01(-1.35%) |
Dec 08, 2017 | 0.4455 | 0.4600 | 0.4300 | 0.4600 | 90,962 | +0.01(+1.21%) |
Dec 07, 2017 | 0.4600 | 0.4669 | 0.4500 | 0.4545 | 60,896 | -0.01(-2.01%) |
Dec 06, 2017 | 0.4683 | 0.4700 | 0.4436 | 0.4638 | 69,733 | -0.00(-0.62%) |
Dec 05, 2017 | 0.4699 | 0.4990 | 0.4524 | 0.4667 | 186,705 | -0.00(-0.70%) |
Dec 04, 2017 | 0.4672 | 0.4900 | 0.4600 | 0.4700 | 151,267 | -0.01(-1.24%) |
Dec 01, 2017 | 0.4700 | 0.4780 | 0.4617 | 0.4759 | 280,446 | +0.01(+2.79%) |
Nov 30, 2017 | 0.4467 | 0.4639 | 0.4400 | 0.4630 | 58,465 | +0.02(+3.35%) |
Nov 29, 2017 | 0.4790 | 0.4900 | 0.4480 | 0.4480 | 117,111 | -0.03(-6.28%) |
Nov 28, 2017 | 0.4945 | 0.5020 | 0.4750 | 0.4780 | 306,640 | -0.00(-0.81%) |
Nov 27, 2017 | 0.4550 | 0.4920 | 0.4389 | 0.4819 | 507,613 | +0.01(+2.66%) |
Nov 24, 2017 | 0.4790 | 0.4790 | 0.4458 | 0.4694 | 25,385 | +0.01(+2.35%) |
Nov 22, 2017 | 0.4500 | 0.4610 | 0.4455 | 0.4586 | 69,513 | +0.01(+1.91%) |
Nov 21, 2017 | 0.4477 | 0.4564 | 0.4306 | 0.4500 | 11,253 | -0.01(-2.74%) |
Nov 20, 2017 | 0.4410 | 0.4714 | 0.4406 | 0.4627 | 115,180 | +0.01(+2.82%) |
Nov 17, 2017 | 0.4316 | 0.4500 | 0.4250 | 0.4500 | 64,348 | +0.01(+2.97%) |
Nov 16, 2017 | 0.4540 | 0.4600 | 0.4178 | 0.4370 | 18,911 | -0.01(-2.52%) |
Nov 15, 2017 | 0.4947 | 0.5000 | 0.4271 | 0.4483 | 79,159 | -0.02(-3.67%) |
Nov 14, 2017 | 0.4770 | 0.5062 | 0.4054 | 0.4654 | 241,966 | +0.03(+5.77%) |
Nov 13, 2017 | 0.3794 | 0.4585 | 0.3762 | 0.4400 | 208,468 | +0.07(+17.71%) |
Nov 10, 2017 | 0.3744 | 0.3758 | 0.3573 | 0.3738 | 9,632 | -0.00(-0.05%) |
Nov 09, 2017 | 0.3636 | 0.3752 | 0.3588 | 0.3740 | 8,597 | +0.00(+0.94%) |
Nov 08, 2017 | 0.4000 | 0.4000 | 0.3705 | 0.3705 | 11,751 | -0.01(-3.26%) |
Nov 07, 2017 | 0.3671 | 0.3872 | 0.3459 | 0.3830 | 46,655 | +0.02(+6.45%) |
Nov 06, 2017 | 0.3689 | 0.3697 | 0.3502 | 0.3598 | 20,631 | +0.01(+2.51%) |
Nov 03, 2017 | 0.3856 | 0.3856 | 0.3432 | 0.3510 | 52,861 | -0.01(-3.84%) |
Nov 02, 2017 | 0.3870 | 0.3870 | 0.3610 | 0.3650 | 55,515 | -0.01(-1.64%) |
Nov 01, 2017 | 0.3595 | 0.3853 | 0.3595 | 0.3711 | 24,027 | -0.01(-1.90%) |
Oct 31, 2017 | 0.3851 | 0.3930 | 0.3610 | 0.3783 | 38,928 | -0.01(-1.54%) |
Oct 30, 2017 | 0.3680 | 0.3943 | 0.3680 | 0.3842 | 47,512 | +0.01(+2.45%) |
Oct 27, 2017 | 0.3661 | 0.3760 | 0.3661 | 0.3750 | 20,849 | +0.00(+0.89%) |
Oct 26, 2017 | 0.3765 | 0.3786 | 0.3600 | 0.3717 | 46,270 | -0.01(-1.41%) |
Oct 25, 2017 | 0.3688 | 0.3837 | 0.3600 | 0.3770 | 33,822 | +0.01(+1.54%) |
Oct 24, 2017 | 0.3955 | 0.3955 | 0.3662 | 0.3713 | 25,028 | -0.02(-5.52%) |
Oct 23, 2017 | 0.3940 | 0.4060 | 0.3900 | 0.3930 | 41,737 | -0.00(-0.53%) |
Oct 20, 2017 | 0.3675 | 0.4055 | 0.3675 | 0.3951 | 90,104 | +0.02(+4.72%) |
Oct 19, 2017 | 0.3900 | 0.4028 | 0.3664 | 0.3773 | 31,160 | -0.00(-0.19%) |
Oct 18, 2017 | 0.3800 | 0.3900 | 0.3550 | 0.3780 | 34,189 | -0.00(-0.53%) |
Oct 17, 2017 | 0.4027 | 0.4197 | 0.3652 | 0.3800 | 364,191 | -0.06(-12.90%) |
Oct 16, 2017 | 0.4270 | 0.4370 | 0.4200 | 0.4363 | 33,081 | -0.00(-0.39%) |
Oct 13, 2017 | 0.4372 | 0.4380 | 0.4116 | 0.4380 | 40,369 | +0.00(+0.64%) |
Oct 12, 2017 | 0.4468 | 0.4468 | 0.4113 | 0.4352 | 40,466 | +0.01(+2.32%) |
Oct 11, 2017 | 0.4513 | 0.4513 | 0.4200 | 0.4253 | 20,125 | -0.01(-1.95%) |
Oct 10, 2017 | 0.4341 | 0.4550 | 0.4200 | 0.4338 | 81,125 | -0.02(-5.28%) |
Oct 09, 2017 | 0.4580 | 0.4580 | 0.4100 | 0.4580 | 92,488 | +0.03(+7.56%) |
Oct 06, 2017 | 0.4398 | 0.4478 | 0.4066 | 0.4258 | 90,100 | -0.02(-3.77%) |
Oct 05, 2017 | 0.4485 | 0.4680 | 0.4320 | 0.4425 | 95,849 | +0.02(+5.63%) |
Oct 04, 2017 | 0.3658 | 0.4456 | 0.3638 | 0.4189 | 308,057 | +0.06(+18.00%) |
Oct 03, 2017 | 0.3649 | 0.3649 | 0.3550 | 0.3550 | 7,770 | +0.00(+1.23%) |