Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4400 | 0.4474 | 0.4030 | 0.4210 | 428,413 | -0.01(-2.97%) |
Jul 28, 2017 | 0.4300 | 0.4600 | 0.4120 | 0.4339 | 861,575 | +0.02(+4.30%) |
Jul 27, 2017 | 0.4200 | 0.4287 | 0.3965 | 0.4160 | 389,340 | +0.01(+1.46%) |
Jul 26, 2017 | 0.4500 | 0.4540 | 0.4000 | 0.4100 | 1,262,098 | -0.03(-6.37%) |
Jul 25, 2017 | 0.3700 | 0.4400 | 0.3600 | 0.4379 | 2,176,212 | +0.08(+24.05%) |
Jul 24, 2017 | 0.3780 | 0.3780 | 0.3509 | 0.3530 | 142,902 | -0.01(-1.94%) |
Jul 21, 2017 | 0.3764 | 0.3764 | 0.3480 | 0.3600 | 206,331 | +0.00(+0.42%) |
Jul 20, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3585 | 61,118 | -0.00(-0.42%) |
Jul 19, 2017 | 0.3678 | 0.3678 | 0.3514 | 0.3600 | 101,564 | -0.01(-1.37%) |
Jul 18, 2017 | 0.3600 | 0.3700 | 0.3525 | 0.3650 | 244,373 | +0.01(+1.56%) |
Jul 17, 2017 | 0.3800 | 0.3882 | 0.3515 | 0.3594 | 284,226 | -0.01(-3.78%) |
Jul 14, 2017 | 0.3750 | 0.3900 | 0.3600 | 0.3735 | 210,588 | +0.01(+1.49%) |
Jul 13, 2017 | 0.3800 | 0.3925 | 0.3601 | 0.3680 | 313,657 | -0.01(-3.69%) |
Jul 12, 2017 | 0.3950 | 0.3950 | 0.3750 | 0.3821 | 178,383 | -0.01(-3.27%) |
Jul 11, 2017 | 0.4200 | 0.4200 | 0.3800 | 0.3950 | 532,243 | -0.01(-2.97%) |
Jul 10, 2017 | 0.4166 | 0.4169 | 0.4011 | 0.4071 | 360,161 | +0.00(+0.52%) |
Jul 07, 2017 | 0.4050 | 0.4200 | 0.3960 | 0.4050 | 222,568 | -0.00(-1.22%) |
Jul 06, 2017 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 285,616 | +0.01(+2.50%) |
Jul 05, 2017 | 0.4015 | 0.4389 | 0.4000 | 0.4000 | 315,522 | -0.01(-2.30%) |
Jul 03, 2017 | 0.4201 | 0.4400 | 0.4000 | 0.4094 | 190,886 | -0.00(-0.15%) |
Jun 30, 2017 | 0.4500 | 0.4600 | 0.3930 | 0.4100 | 539,070 | -0.02(-4.65%) |
Jun 29, 2017 | 0.4595 | 0.4600 | 0.4250 | 0.4300 | 314,488 | -0.03(-6.50%) |
Jun 28, 2017 | 0.4570 | 0.4850 | 0.4500 | 0.4599 | 424,552 | -0.01(-2.38%) |
Jun 27, 2017 | 0.5800 | 0.5880 | 0.4600 | 0.4711 | 890,751 | -0.08(-15.12%) |
Jun 26, 2017 | 0.4600 | 0.5600 | 0.4500 | 0.5550 | 1,860,553 | +0.15(+37.04%) |
Jun 23, 2017 | 0.4000 | 0.4199 | 0.3909 | 0.4050 | 179,717 | +0.01(+1.25%) |
Jun 22, 2017 | 0.4000 | 0.4096 | 0.3950 | 0.4000 | 94,609 | +0.00(+0.28%) |
Jun 21, 2017 | 0.4100 | 0.4137 | 0.3801 | 0.3989 | 317,653 | -0.01(-1.99%) |
Jun 20, 2017 | 0.4200 | 0.4200 | 0.4000 | 0.4070 | 127,759 | -0.01(-2.28%) |
Jun 19, 2017 | 0.4299 | 0.4299 | 0.4026 | 0.4165 | 220,209 | +0.01(+1.59%) |
Jun 16, 2017 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 224,039 | -0.03(-6.61%) |
Jun 15, 2017 | 0.4395 | 0.4497 | 0.4210 | 0.4390 | 167,787 | +0.01(+2.09%) |
Jun 14, 2017 | 0.4301 | 0.4400 | 0.4200 | 0.4300 | 244,661 | -0.01(-2.27%) |
Jun 13, 2017 | 0.4395 | 0.4400 | 0.4247 | 0.4400 | 125,615 | +0.02(+3.53%) |
Jun 12, 2017 | 0.4501 | 0.4695 | 0.4115 | 0.4250 | 289,777 | +0.01(+1.19%) |
Jun 09, 2017 | 0.4289 | 0.4289 | 0.4011 | 0.4200 | 80,174 | +0.01(+1.25%) |
Jun 08, 2017 | 0.4400 | 0.4590 | 0.4100 | 0.4148 | 192,656 | -0.01(-3.08%) |
Jun 07, 2017 | 0.4300 | 0.4600 | 0.4112 | 0.4280 | 239,507 | -0.00(-0.47%) |
Jun 06, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 212,634 | -0.02(-4.44%) |
Jun 05, 2017 | 0.4495 | 0.4700 | 0.4300 | 0.4500 | 160,272 | +0.01(+2.04%) |
Jun 02, 2017 | 0.4350 | 0.4490 | 0.4201 | 0.4410 | 190,733 | +0.01(+2.56%) |
Jun 01, 2017 | 0.4300 | 0.4300 | 0.4152 | 0.4300 | 84,102 | +0.00(+1.06%) |
May 31, 2017 | 0.4200 | 0.4700 | 0.4028 | 0.4255 | 456,251 | +0.01(+2.53%) |
May 30, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4150 | 301,423 | +0.00(+0.24%) |
May 26, 2017 | 0.4075 | 0.4149 | 0.4000 | 0.4140 | 98,722 | +0.01(+2.96%) |
May 25, 2017 | 0.4001 | 0.4100 | 0.3913 | 0.4021 | 67,725 | -0.01(-1.33%) |
May 24, 2017 | 0.4192 | 0.4300 | 0.3980 | 0.4075 | 108,555 | -0.01(-2.79%) |
May 23, 2017 | 0.4200 | 0.4300 | 0.4100 | 0.4192 | 112,429 | +0.00(+1.01%) |
May 22, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4150 | 153,194 | +0.01(+1.32%) |
May 19, 2017 | 0.3990 | 0.4200 | 0.3921 | 0.4096 | 147,251 | +0.02(+4.52%) |
May 18, 2017 | 0.4000 | 0.4299 | 0.3720 | 0.3919 | 82,331 | +0.00(+0.49%) |
May 17, 2017 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 95,030 | +0.02(+5.41%) |
May 16, 2017 | 0.3890 | 0.3899 | 0.3500 | 0.3700 | 141,376 | -0.03(-7.50%) |
May 15, 2017 | 0.4095 | 0.4100 | 0.3800 | 0.4000 | 93,259 | +0.01(+2.56%) |
May 12, 2017 | 0.3950 | 0.4100 | 0.3850 | 0.3900 | 55,578 | -0.02(-4.88%) |
May 11, 2017 | 0.3900 | 0.4100 | 0.3612 | 0.4100 | 120,067 | +0.02(+5.81%) |
May 10, 2017 | 0.3900 | 0.3900 | 0.3300 | 0.3875 | 167,025 | -0.00(-0.46%) |
May 09, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3893 | 192,831 | -0.02(-3.92%) |
May 08, 2017 | 0.4100 | 0.4200 | 0.3412 | 0.4052 | 192,110 | -0.02(-5.77%) |
May 05, 2017 | 0.4300 | 0.4383 | 0.4150 | 0.4300 | 177,635 | -0.01(-2.27%) |
May 04, 2017 | 0.4450 | 0.4491 | 0.4300 | 0.4400 | 74,547 | -0.01(-2.22%) |
May 03, 2017 | 0.4420 | 0.4700 | 0.4322 | 0.4500 | 82,787 | -0.02(-4.26%) |
May 02, 2017 | 0.4420 | 0.4700 | 0.4300 | 0.4700 | 93,000 | +0.01(+2.84%) |