Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4425 | 0.4500 | 0.4051 | 0.4391 | 182,024 | -0.00(-0.77%) |
Jul 28, 2017 | 0.4270 | 0.4425 | 0.4113 | 0.4425 | 245,292 | +0.02(+3.51%) |
Jul 27, 2017 | 0.4480 | 0.4480 | 0.4248 | 0.4275 | 26,078 | -0.01(-2.75%) |
Jul 26, 2017 | 0.4300 | 0.4500 | 0.4021 | 0.4396 | 290,541 | +0.03(+7.90%) |
Jul 25, 2017 | 0.4000 | 0.4280 | 0.4000 | 0.4074 | 101,119 | +0.01(+1.60%) |
Jul 24, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4010 | 394,097 | -0.04(-9.89%) |
Jul 21, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 156,652 | -0.02(-3.26%) |
Jul 20, 2017 | 0.4618 | 0.4697 | 0.4210 | 0.4600 | 279,736 | +0.00(+0.00%) |
Jul 19, 2017 | 0.4220 | 0.4700 | 0.4220 | 0.4600 | 544,277 | +0.04(+9.52%) |
Jul 18, 2017 | 0.4050 | 0.4300 | 0.4013 | 0.4200 | 93,425 | +0.01(+2.46%) |
Jul 17, 2017 | 0.3983 | 0.4390 | 0.3891 | 0.4099 | 305,093 | +0.01(+2.47%) |
Jul 14, 2017 | 0.4073 | 0.4099 | 0.3860 | 0.4000 | 229,288 | -0.01(-2.39%) |
Jul 13, 2017 | 0.3915 | 0.4100 | 0.3900 | 0.4098 | 90,838 | +0.02(+4.51%) |
Jul 12, 2017 | 0.4110 | 0.4250 | 0.3619 | 0.3921 | 510,922 | -0.03(-7.74%) |
Jul 11, 2017 | 0.3750 | 0.4427 | 0.3640 | 0.4250 | 868,917 | +0.03(+8.67%) |
Jul 10, 2017 | 0.3579 | 0.4000 | 0.3502 | 0.3911 | 129,732 | +0.03(+8.04%) |
Jul 07, 2017 | 0.3483 | 0.3693 | 0.3314 | 0.3620 | 207,875 | +0.01(+3.43%) |
Jul 06, 2017 | 0.3575 | 0.3600 | 0.3300 | 0.3500 | 172,380 | -0.01(-2.78%) |
Jul 05, 2017 | 0.3770 | 0.3784 | 0.3599 | 0.3600 | 242,827 | -0.03(-6.81%) |
Jul 03, 2017 | 0.3780 | 0.3900 | 0.3604 | 0.3863 | 263,503 | +0.02(+4.55%) |
Jun 30, 2017 | 0.3679 | 0.3990 | 0.3500 | 0.3695 | 827,165 | +0.01(+2.07%) |
Jun 29, 2017 | 0.3780 | 0.3780 | 0.3400 | 0.3620 | 206,744 | -0.01(-2.16%) |
Jun 28, 2017 | 0.3400 | 0.3800 | 0.3324 | 0.3700 | 662,735 | +0.03(+8.98%) |
Jun 27, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3395 | 60,179 | +0.00(+0.18%) |
Jun 26, 2017 | 0.3210 | 0.3390 | 0.3210 | 0.3389 | 56,555 | +0.02(+5.91%) |
Jun 23, 2017 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 61,668 | -0.01(-2.44%) |
Jun 22, 2017 | 0.3313 | 0.3400 | 0.3219 | 0.3280 | 40,218 | +0.01(+2.50%) |
Jun 21, 2017 | 0.3390 | 0.3496 | 0.3200 | 0.3200 | 145,073 | -0.03(-8.47%) |
Jun 20, 2017 | 0.3390 | 0.3499 | 0.3210 | 0.3496 | 107,897 | +0.01(+2.82%) |
Jun 19, 2017 | 0.3301 | 0.3400 | 0.3150 | 0.3400 | 120,981 | +0.02(+6.08%) |
Jun 16, 2017 | 0.3300 | 0.3300 | 0.3156 | 0.3205 | 160,204 | -0.01(-3.75%) |
Jun 15, 2017 | 0.3300 | 0.3500 | 0.3271 | 0.3330 | 60,730 | +0.00(+0.60%) |
Jun 14, 2017 | 0.3512 | 0.3546 | 0.3300 | 0.3310 | 116,853 | -0.02(-5.56%) |
Jun 13, 2017 | 0.3465 | 0.3550 | 0.3450 | 0.3505 | 202,110 | +0.00(+1.42%) |
Jun 12, 2017 | 0.3479 | 0.3699 | 0.3160 | 0.3456 | 515,820 | -0.04(-9.53%) |
Jun 09, 2017 | 0.5200 | 0.5270 | 0.3600 | 0.3820 | 2,431,772 | -0.05(-12.18%) |
Jun 08, 2017 | 0.3100 | 0.4394 | 0.3100 | 0.4350 | 1,256,710 | +0.14(+45.00%) |
Jun 07, 2017 | 0.2980 | 0.3100 | 0.2950 | 0.3000 | 308,360 | +0.01(+4.24%) |
Jun 06, 2017 | 0.2889 | 0.2950 | 0.2850 | 0.2878 | 119,588 | -0.00(-0.76%) |
Jun 05, 2017 | 0.2901 | 0.2940 | 0.2800 | 0.2900 | 91,676 | -0.01(-3.33%) |
Jun 02, 2017 | 0.2857 | 0.3000 | 0.2800 | 0.3000 | 37,269 | +0.02(+5.26%) |
Jun 01, 2017 | 0.2910 | 0.2999 | 0.2800 | 0.2850 | 71,660 | +0.00(+1.06%) |
May 31, 2017 | 0.2836 | 0.3000 | 0.2800 | 0.2820 | 52,448 | -0.00(-1.05%) |
May 30, 2017 | 0.2869 | 0.3000 | 0.2751 | 0.2850 | 78,668 | +0.00(+0.35%) |
May 26, 2017 | 0.2850 | 0.2850 | 0.2800 | 0.2840 | 304,798 | +0.00(+0.00%) |
May 25, 2017 | 0.2900 | 0.3000 | 0.2825 | 0.2840 | 181,931 | -0.01(-2.07%) |
May 24, 2017 | 0.2906 | 0.2985 | 0.2816 | 0.2900 | 129,405 | -0.00(-0.85%) |
May 23, 2017 | 0.2900 | 0.2925 | 0.2801 | 0.2925 | 78,662 | +0.01(+2.63%) |
May 22, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 104,547 | -0.01(-2.50%) |
May 19, 2017 | 0.3076 | 0.3100 | 0.2901 | 0.2923 | 110,411 | -0.02(-4.97%) |
May 18, 2017 | 0.3003 | 0.3099 | 0.2901 | 0.3076 | 19,564 | +0.01(+2.53%) |
May 17, 2017 | 0.2964 | 0.3089 | 0.2901 | 0.3000 | 73,173 | +0.02(+5.26%) |
May 16, 2017 | 0.3050 | 0.3150 | 0.2800 | 0.2850 | 357,571 | -0.03(-8.06%) |
May 15, 2017 | 0.3111 | 0.3210 | 0.3000 | 0.3100 | 617,386 | -0.02(-4.62%) |
May 12, 2017 | 0.3200 | 0.3500 | 0.3200 | 0.3250 | 759,137 | -0.01(-1.52%) |
May 11, 2017 | 0.3250 | 0.3300 | 0.3041 | 0.3300 | 102,922 | +0.01(+2.77%) |
May 10, 2017 | 0.3001 | 0.3300 | 0.3001 | 0.3211 | 60,494 | +0.02(+7.03%) |
May 09, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 218,109 | -0.02(-4.76%) |
May 08, 2017 | 0.3200 | 0.3298 | 0.3050 | 0.3150 | 60,349 | -0.01(-4.52%) |
May 05, 2017 | 0.3300 | 0.3300 | 0.3190 | 0.3299 | 64,882 | +0.00(+1.51%) |
May 04, 2017 | 0.3201 | 0.3298 | 0.3201 | 0.3250 | 75,720 | -0.00(-0.03%) |
May 03, 2017 | 0.3400 | 0.3549 | 0.3230 | 0.3251 | 232,354 | -0.01(-4.38%) |
May 02, 2017 | 0.3500 | 0.3675 | 0.3350 | 0.3400 | 106,585 | +0.00(+0.00%) |