Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.116 | 1.116 | 1.116 | 0 | -0.13(-10.58%) | |
Dec 28, 2017 | 1.360 | 1.420 | 1.195 | 1.248 | 299,465 | -0.04(-3.32%) |
Dec 27, 2017 | 1.320 | 1.408 | 1.270 | 1.291 | 480,611 | -0.10(-7.13%) |
Dec 26, 2017 | 1.200 | 1.850 | 1.180 | 1.390 | 575,706 | +0.29(+26.23%) |
Dec 22, 2017 | 1.205 | 1.215 | 1.020 | 1.101 | 460,937 | -0.08(-6.68%) |
Dec 21, 2017 | 0.9809 | 1.300 | 0.8300 | 1.180 | 1,009,465 | +0.40(+52.10%) |
Dec 20, 2017 | 0.7185 | 0.7758 | 0.6970 | 0.7758 | 138,488 | +0.00(+0.38%) |
Dec 19, 2017 | 0.7700 | 0.8000 | 0.7328 | 0.7729 | 106,319 | +0.02(+2.92%) |
Dec 18, 2017 | 0.8053 | 0.8220 | 0.7410 | 0.7510 | 50,018 | -0.00(-0.64%) |
Dec 15, 2017 | 0.7500 | 0.7876 | 0.7400 | 0.7558 | 48,234 | +0.01(+0.77%) |
Dec 14, 2017 | 0.7838 | 0.7890 | 0.7360 | 0.7500 | 21,642 | -0.03(-4.23%) |
Dec 13, 2017 | 0.8300 | 0.8436 | 0.7507 | 0.7831 | 43,461 | +0.00(+0.29%) |
Dec 12, 2017 | 0.6900 | 0.7808 | 0.6300 | 0.7808 | 56,217 | +0.13(+20.12%) |
Dec 11, 2017 | 0.6973 | 0.7154 | 0.6340 | 0.6500 | 61,926 | -0.05(-7.14%) |
Dec 08, 2017 | 0.7000 | 0.7100 | 0.6246 | 0.7000 | 66,367 | +0.03(+4.20%) |
Dec 07, 2017 | 0.7363 | 0.7363 | 0.6650 | 0.6718 | 93,754 | -0.07(-9.22%) |
Dec 06, 2017 | 0.7678 | 0.7890 | 0.7200 | 0.7400 | 88,443 | -0.01(-1.33%) |
Dec 05, 2017 | 0.7909 | 0.8270 | 0.7443 | 0.7500 | 114,168 | -0.05(-6.16%) |
Dec 04, 2017 | 0.7825 | 0.8200 | 0.7750 | 0.7992 | 180,028 | +0.02(+2.11%) |
Dec 01, 2017 | 0.8640 | 0.8640 | 0.7710 | 0.7827 | 65,275 | -0.01(-0.92%) |
Nov 30, 2017 | 0.7520 | 0.8265 | 0.6557 | 0.7900 | 316,140 | +0.09(+12.53%) |
Nov 29, 2017 | 0.8610 | 0.8960 | 0.7020 | 0.7020 | 291,648 | -0.11(-14.02%) |
Nov 28, 2017 | 0.7780 | 0.8840 | 0.6750 | 0.8165 | 358,372 | +0.16(+25.23%) |
Nov 27, 2017 | 0.5380 | 0.6520 | 0.5239 | 0.6520 | 224,530 | +0.13(+25.48%) |
Nov 24, 2017 | 0.4836 | 0.5196 | 0.4700 | 0.5196 | 38,410 | +0.01(+2.81%) |
Nov 22, 2017 | 0.5248 | 0.5280 | 0.4816 | 0.5054 | 83,683 | -0.00(-0.90%) |
Nov 21, 2017 | 0.5100 | 0.5584 | 0.4910 | 0.5100 | 107,291 | +0.04(+9.68%) |
Nov 20, 2017 | 0.4644 | 0.4784 | 0.4494 | 0.4650 | 71,284 | +0.02(+3.33%) |
Nov 17, 2017 | 0.4550 | 0.4930 | 0.4423 | 0.4500 | 113,960 | -0.02(-3.87%) |
Nov 16, 2017 | 0.5200 | 0.5200 | 0.4500 | 0.4681 | 59,298 | -0.00(-1.04%) |
Nov 15, 2017 | 0.5500 | 0.5500 | 0.4674 | 0.4730 | 219,434 | -0.06(-10.96%) |
Nov 14, 2017 | 0.4500 | 0.6240 | 0.4339 | 0.5312 | 381,862 | +0.05(+10.57%) |
Nov 13, 2017 | 0.3646 | 0.5044 | 0.3400 | 0.4804 | 368,722 | +0.11(+28.66%) |
Nov 10, 2017 | 0.3438 | 0.3800 | 0.3410 | 0.3734 | 32,192 | +0.02(+6.99%) |
Nov 09, 2017 | 0.3490 | 0.3511 | 0.3490 | 0.3490 | 3,015 | -0.01(-3.06%) |
Nov 08, 2017 | 0.3690 | 0.3750 | 0.3380 | 0.3600 | 18,089 | +0.02(+5.42%) |
Nov 07, 2017 | 0.3300 | 0.3560 | 0.3232 | 0.3415 | 45,048 | +0.02(+5.14%) |
Nov 06, 2017 | 0.3310 | 0.3470 | 0.3160 | 0.3248 | 41,318 | -0.03(-9.22%) |
Nov 03, 2017 | 0.3562 | 0.3600 | 0.3500 | 0.3578 | 2,750 | +0.01(+2.08%) |
Nov 02, 2017 | 0.3509 | 0.3517 | 0.3505 | 0.3505 | 15,612 | -0.01(-1.93%) |
Nov 01, 2017 | 0.3500 | 0.3716 | 0.3500 | 0.3574 | 3,719 | -0.00(-0.50%) |
Oct 31, 2017 | 0.3440 | 0.3770 | 0.3440 | 0.3592 | 38,110 | -0.02(-4.21%) |
Oct 30, 2017 | 0.3829 | 0.3829 | 0.3547 | 0.3750 | 34,985 | -0.00(-1.11%) |
Oct 27, 2017 | 0.3760 | 0.3924 | 0.3604 | 0.3792 | 8,820 | +0.01(+2.27%) |
Oct 26, 2017 | 0.3736 | 0.3800 | 0.3613 | 0.3708 | 14,090 | -0.01(-3.13%) |
Oct 25, 2017 | 0.3870 | 0.4040 | 0.3650 | 0.3828 | 24,271 | -0.01(-2.07%) |
Oct 24, 2017 | 0.3685 | 0.3909 | 0.3590 | 0.3909 | 19,435 | +0.02(+6.23%) |
Oct 23, 2017 | 0.3827 | 0.3900 | 0.3680 | 0.3680 | 47,056 | -0.02(-5.65%) |
Oct 20, 2017 | 0.3945 | 0.3945 | 0.3710 | 0.3900 | 40,195 | -0.01(-1.76%) |
Oct 19, 2017 | 0.3855 | 0.4020 | 0.3736 | 0.3970 | 79,688 | +0.00(+0.30%) |
Oct 18, 2017 | 0.3947 | 0.4000 | 0.3800 | 0.3958 | 20,263 | -0.00(-0.58%) |
Oct 17, 2017 | 0.4098 | 0.4120 | 0.3880 | 0.3981 | 55,256 | -0.02(-4.30%) |
Oct 16, 2017 | 0.4200 | 0.4201 | 0.4021 | 0.4160 | 13,990 | +0.02(+4.00%) |
Oct 13, 2017 | 0.4295 | 0.4300 | 0.4000 | 0.4000 | 32,523 | -0.02(-5.66%) |
Oct 12, 2017 | 0.4130 | 0.4390 | 0.4000 | 0.4240 | 194,989 | +0.02(+6.00%) |
Oct 11, 2017 | 0.4112 | 0.4200 | 0.3930 | 0.4000 | 40,048 | +0.01(+1.78%) |
Oct 10, 2017 | 0.4132 | 0.4260 | 0.3930 | 0.3930 | 26,889 | -0.07(-14.55%) |
Oct 09, 2017 | 0.4320 | 0.4600 | 0.3970 | 0.4599 | 73,320 | +0.05(+11.68%) |
Oct 06, 2017 | 0.4200 | 0.4226 | 0.3928 | 0.4118 | 17,268 | +0.01(+3.08%) |
Oct 05, 2017 | 0.4100 | 0.4280 | 0.3995 | 0.3995 | 30,875 | -0.00(-0.87%) |
Oct 04, 2017 | 0.3999 | 0.4400 | 0.3795 | 0.4030 | 71,775 | -0.03(-7.40%) |
Oct 03, 2017 | 0.4684 | 0.4732 | 0.4200 | 0.4352 | 51,709 | -0.02(-5.33%) |