Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.4192 | 0.4192 | 0.4192 | 0 | +0.01(+3.51%) | |
Dec 28, 2017 | 0.4027 | 0.4089 | 0.4027 | 0.4050 | 18,000 | -0.01(-2.46%) |
Dec 27, 2017 | 0.4200 | 0.4200 | 0.4014 | 0.4152 | 77,000 | -0.00(-1.14%) |
Dec 26, 2017 | 0.3883 | 0.4200 | 0.3883 | 0.4200 | 40,300 | +0.02(+3.78%) |
Dec 22, 2017 | 0.4051 | 0.4196 | 0.4047 | 0.4047 | 57,050 | -0.02(-3.64%) |
Dec 21, 2017 | 0.4058 | 0.4200 | 0.3966 | 0.4200 | 343,000 | +0.00(+0.77%) |
Dec 20, 2017 | 0.4167 | 0.4168 | 0.3838 | 0.4168 | 63,000 | +0.01(+1.66%) |
Dec 19, 2017 | 0.4052 | 0.4100 | 0.4014 | 0.4100 | 32,000 | +0.01(+1.99%) |
Dec 18, 2017 | 0.4021 | 0.4084 | 0.4018 | 0.4020 | 15,000 | -0.01(-3.60%) |
Dec 15, 2017 | 0.4023 | 0.4170 | 0.4006 | 0.4170 | 39,500 | +0.01(+2.79%) |
Dec 14, 2017 | 0.4090 | 0.4168 | 0.4057 | 0.4057 | 10,500 | -0.00(-0.64%) |
Dec 13, 2017 | 0.4167 | 0.4245 | 0.4020 | 0.4083 | 25,000 | -0.02(-3.63%) |
Dec 12, 2017 | 0.4157 | 0.4237 | 0.3851 | 0.4237 | 57,000 | +0.01(+1.73%) |
Dec 11, 2017 | 0.3869 | 0.4200 | 0.3869 | 0.4165 | 85,369 | +0.00(+0.36%) |
Dec 08, 2017 | 0.4165 | 0.4165 | 0.4150 | 0.4150 | 15,000 | +0.01(+3.49%) |
Dec 07, 2017 | 0.3858 | 0.4097 | 0.3702 | 0.4010 | 132,800 | -0.01(-2.34%) |
Dec 06, 2017 | 0.3987 | 0.4106 | 0.3704 | 0.4106 | 45,030 | +0.00(+0.93%) |
Dec 05, 2017 | 0.4068 | 0.4068 | 0.4068 | 0.4068 | 5,000 | +0.01(+2.24%) |
Dec 04, 2017 | 0.4100 | 0.4210 | 0.3699 | 0.3979 | 98,900 | -0.01(-2.33%) |
Dec 01, 2017 | 0.4055 | 0.4353 | 0.4055 | 0.4074 | 30,000 | +0.01(+1.62%) |
Nov 30, 2017 | 0.4231 | 0.4304 | 0.4008 | 0.4009 | 85,500 | -0.02(-5.67%) |
Nov 29, 2017 | 0.4245 | 0.4290 | 0.4245 | 0.4250 | 24,700 | -0.00(-0.21%) |
Nov 28, 2017 | 0.4176 | 0.4261 | 0.4176 | 0.4259 | 119,300 | -0.00(-0.30%) |
Nov 27, 2017 | 0.4175 | 0.4272 | 0.4037 | 0.4272 | 35,000 | +0.01(+1.42%) |
Nov 24, 2017 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 10,000 | -0.01(-2.05%) |
Nov 22, 2017 | 0.4100 | 0.4300 | 0.4075 | 0.4300 | 41,500 | +0.00(+0.82%) |
Nov 21, 2017 | 0.4048 | 0.4267 | 0.4048 | 0.4265 | 97,500 | +0.00(+1.07%) |
Nov 20, 2017 | 0.4262 | 0.4262 | 0.3949 | 0.4220 | 77,000 | -0.01(-1.31%) |
Nov 17, 2017 | 0.4198 | 0.4276 | 0.4198 | 0.4276 | 30,000 | -0.01(-1.81%) |
Nov 16, 2017 | 0.4217 | 0.4358 | 0.4217 | 0.4355 | 49,608 | +0.01(+2.01%) |
Nov 15, 2017 | 0.4200 | 0.4269 | 0.4200 | 0.4269 | 21,892 | +0.01(+1.64%) |
Nov 14, 2017 | 0.4100 | 0.4285 | 0.4100 | 0.4200 | 81,725 | +0.00(+0.79%) |
Nov 13, 2017 | 0.4100 | 0.4167 | 0.4036 | 0.4167 | 84,000 | +0.01(+3.04%) |
Nov 10, 2017 | 0.3981 | 0.4100 | 0.3961 | 0.4044 | 75,500 | +0.00(+1.10%) |
Nov 09, 2017 | 0.4100 | 0.3966 | 0.4000 | 45,406 | -0.00(-1.16%) | |
Nov 08, 2017 | 0.3908 | 0.4047 | 0.3890 | 0.4047 | 34,501 | +0.00(+0.35%) |
Nov 07, 2017 | 0.4033 | 0.4033 | 0.4033 | 0.4033 | 5,020 | +0.01(+3.12%) |
Nov 06, 2017 | 0.3852 | 0.3911 | 0.3852 | 0.3911 | 8,000 | +0.00(+0.28%) |
Nov 03, 2017 | 0.3880 | 0.3900 | 0.3800 | 0.3900 | 20,000 | +0.01(+1.88%) |
Nov 02, 2017 | 0.3740 | 0.3828 | 0.3740 | 0.3828 | 25,000 | +0.02(+4.91%) |
Nov 01, 2017 | 0.3649 | 0.3649 | 0.3649 | 0.3649 | 10,000 | +0.00(+1.14%) |
Oct 31, 2017 | 0.3647 | 0.3648 | 0.3569 | 0.3608 | 15,000 | -0.01(-1.53%) |
Oct 30, 2017 | 0.3543 | 0.3820 | 0.3465 | 0.3664 | 14,000 | -0.01(-2.91%) |
Oct 27, 2017 | 0.3605 | 0.3774 | 0.3605 | 0.3774 | 50,000 | -0.01(-1.36%) |
Oct 26, 2017 | 0.3787 | 0.3826 | 0.3787 | 0.3826 | 35,000 | +0.01(+1.97%) |
Oct 25, 2017 | 0.3750 | 0.3752 | 0.3750 | 0.3752 | 15,000 | -0.02(-4.16%) |
Oct 24, 2017 | 0.3537 | 0.3915 | 0.3537 | 0.3915 | 5,500 | +0.02(+6.44%) |
Oct 23, 2017 | 0.3680 | 0.3680 | 0.3678 | 0.3678 | 20,000 | -0.02(-5.69%) |
Oct 19, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+5.41%) | |
Oct 18, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,000 | -0.02(-4.52%) |
Oct 16, 2017 | 0.3875 | 0.3875 | 0.3875 | 0 | -0.01(-2.81%) | |
Oct 06, 2017 | 0.3987 | 0.3987 | 0.3987 | 0 | -0.01(-3.23%) | |
Oct 05, 2017 | 0.4027 | 0.4120 | 0.4027 | 0.4120 | 5,400 | +0.01(+1.70%) |
Oct 04, 2017 | 0.4029 | 0.4051 | 0.3823 | 0.4051 | 11,055 | +0.01(+2.69%) |
Oct 03, 2017 | 0.4035 | 0.4040 | 0.3900 | 0.3945 | 50,000 | -0.01(-2.38%) |