Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4370 | 0.4370 | 0.4300 | 0.4362 | 14,000 | -0.01(-2.07%) |
Jul 28, 2017 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 5,000 | +0.00(+0.77%) |
Jul 27, 2017 | 0.4568 | 0.4568 | 0.4418 | 0.4420 | 140,000 | -0.03(-5.49%) |
Jul 26, 2017 | 0.4674 | 0.4834 | 0.4614 | 0.4677 | 11,000 | +0.01(+1.67%) |
Jul 25, 2017 | 0.4522 | 0.4601 | 0.4442 | 0.4600 | 48,000 | +0.01(+1.72%) |
Jul 24, 2017 | 0.4517 | 0.4523 | 0.4310 | 0.4522 | 62,000 | +0.00(+0.47%) |
Jul 21, 2017 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 5,000 | -0.01(-1.51%) |
Jul 20, 2017 | 0.4485 | 0.4572 | 0.4485 | 0.4570 | 56,000 | -0.00(-0.04%) |
Jul 19, 2017 | 0.4492 | 0.4572 | 0.4492 | 0.4572 | 5,000 | +0.01(+2.35%) |
Jul 18, 2017 | 0.4467 | 0.4467 | 0.4467 | 0.4467 | 5,000 | +0.00(+0.29%) |
Jul 17, 2017 | 0.4467 | 0.4548 | 0.4375 | 0.4454 | 27,000 | -0.01(-2.13%) |
Jul 14, 2017 | 0.4300 | 0.4592 | 0.4300 | 0.4551 | 18,300 | -0.00(-0.98%) |
Jul 13, 2017 | 0.4534 | 0.4596 | 0.4518 | 0.4596 | 5,500 | +0.00(+0.00%) |
Jul 12, 2017 | 0.4465 | 0.4596 | 0.4455 | 0.4596 | 15,000 | +0.01(+1.41%) |
Jul 11, 2017 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 5,000 | +0.01(+3.00%) |
Jul 10, 2017 | 0.4461 | 0.4461 | 0.4391 | 0.4400 | 14,000 | -0.01(-1.52%) |
Jul 07, 2017 | 0.4461 | 0.4468 | 0.4300 | 0.4468 | 10,000 | -0.01(-1.26%) |
Jul 06, 2017 | 0.4523 | 0.4525 | 0.4231 | 0.4525 | 17,500 | +0.00(+0.22%) |
Jul 05, 2017 | 0.4281 | 0.4515 | 0.4280 | 0.4515 | 25,000 | -0.00(-0.33%) |
Jul 03, 2017 | 0.4370 | 0.4530 | 0.4370 | 0.4530 | 4,000 | +0.01(+2.07%) |
Jun 30, 2017 | 0.4509 | 0.4509 | 0.4435 | 0.4438 | 15,000 | -0.01(-1.18%) |
Jun 29, 2017 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 5,000 | -0.00(-0.04%) |
Jun 28, 2017 | 0.4418 | 0.4495 | 0.4418 | 0.4493 | 10,000 | -0.01(-2.37%) |
Jun 27, 2017 | 0.4400 | 0.4602 | 0.4366 | 0.4602 | 14,783 | +0.01(+2.33%) |
Jun 26, 2017 | 0.4422 | 0.4497 | 0.4422 | 0.4497 | 10,000 | +0.02(+3.62%) |
Jun 23, 2017 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 5,000 | -0.01(-2.03%) |
Jun 22, 2017 | 0.4419 | 0.4430 | 0.4080 | 0.4430 | 26,500 | +0.03(+6.52%) |
Jun 21, 2017 | 0.4401 | 0.4401 | 0.4159 | 0.4159 | 24,500 | -0.03(-7.41%) |
Jun 20, 2017 | 0.4341 | 0.4492 | 0.4341 | 0.4492 | 25,000 | -0.00(-0.18%) |
Jun 19, 2017 | 0.4197 | 0.4500 | 0.4197 | 0.4500 | 43,500 | -0.01(-2.87%) |
Jun 15, 2017 | 0.4633 | 0.4633 | 0.4633 | 0 | -0.01(-2.46%) | |
Jun 14, 2017 | 0.4722 | 0.4750 | 0.4570 | 0.4750 | 42,500 | -0.01(-2.04%) |
Jun 13, 2017 | 0.4630 | 0.4950 | 0.4630 | 0.4849 | 36,560 | -0.02(-3.02%) |
Jun 12, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 | +0.01(+1.03%) |
Jun 09, 2017 | 0.4700 | 0.4949 | 0.4700 | 0.4949 | 53,500 | -0.01(-1.02%) |
Jun 07, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Jun 05, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 0.4900 | 0.5000 | 0.4764 | 0.5000 | 185,000 | +0.01(+2.67%) |
Jun 01, 2017 | 0.4848 | 0.4870 | 0.4848 | 0.4870 | 16,000 | +0.01(+2.29%) |
May 31, 2017 | 0.4771 | 0.4816 | 0.4759 | 0.4761 | 38,000 | -0.00(-0.40%) |
May 30, 2017 | 0.4700 | 0.4925 | 0.4700 | 0.4780 | 167,000 | -0.01(-1.89%) |
May 26, 2017 | 0.4645 | 0.4890 | 0.4645 | 0.4872 | 102,000 | +0.01(+1.50%) |
May 25, 2017 | 0.4800 | 0.4800 | 0.4780 | 0.4800 | 19,050 | +0.02(+5.49%) |
May 24, 2017 | 0.4650 | 0.4719 | 0.4500 | 0.4550 | 45,000 | +0.02(+5.57%) |
May 23, 2017 | 0.4547 | 0.4662 | 0.4310 | 0.4310 | 35,000 | -0.02(-5.00%) |
May 19, 2017 | 0.4537 | 0.4537 | 0.4537 | 0 | -0.00(-0.07%) | |
May 16, 2017 | 0.4540 | 0.4540 | 0.4540 | 0 | -0.01(-2.03%) | |
May 12, 2017 | 0.4634 | 0.4634 | 0.4634 | 0 | -0.01(-2.85%) | |
May 11, 2017 | 0.4771 | 0.4800 | 0.4770 | 0.4770 | 80,000 | +0.00(+0.42%) |
May 10, 2017 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 20,000 | +0.01(+1.06%) |
May 09, 2017 | 0.4699 | 0.4750 | 0.4699 | 0.4700 | 31,000 | +0.00(+0.00%) |
May 08, 2017 | 0.4761 | 0.4782 | 0.4700 | 0.4700 | 55,000 | +0.01(+3.09%) |
May 05, 2017 | 0.4494 | 0.4600 | 0.4494 | 0.4559 | 24,000 | -0.00(-0.49%) |
May 04, 2017 | 0.4408 | 0.4595 | 0.4408 | 0.4581 | 41,000 | -0.01(-2.53%) |
May 03, 2017 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 20,000 | +0.01(+1.29%) |
May 02, 2017 | 0.4599 | 0.4640 | 0.4599 | 0.4640 | 5,100 | +0.01(+3.11%) |