Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.3700 | 0.3900 | 0.3561 | 0.3600 | 720,126 | -0.01(-2.57%) |
Jul 28, 2017 | 0.3795 | 0.3890 | 0.3600 | 0.3695 | 209,830 | -0.02(-5.26%) |
Jul 27, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 195,731 | +0.01(+2.60%) |
Jul 26, 2017 | 0.3750 | 0.4099 | 0.3615 | 0.3801 | 374,057 | +0.01(+2.18%) |
Jul 25, 2017 | 0.4010 | 0.4100 | 0.3585 | 0.3720 | 569,071 | -0.03(-6.74%) |
Jul 24, 2017 | 0.3795 | 0.4000 | 0.3700 | 0.3989 | 664,281 | +0.03(+9.29%) |
Jul 21, 2017 | 0.3610 | 0.3799 | 0.3400 | 0.3650 | 504,728 | +0.01(+2.82%) |
Jul 20, 2017 | 0.3589 | 0.3600 | 0.3500 | 0.3550 | 249,136 | +0.01(+4.41%) |
Jul 19, 2017 | 0.3300 | 0.3700 | 0.3300 | 0.3400 | 312,709 | -0.02(-5.56%) |
Jul 18, 2017 | 0.3500 | 0.3600 | 0.3340 | 0.3600 | 318,999 | +0.03(+8.76%) |
Jul 17, 2017 | 0.3450 | 0.3600 | 0.3300 | 0.3310 | 307,121 | -0.03(-8.06%) |
Jul 14, 2017 | 0.3575 | 0.3700 | 0.3400 | 0.3600 | 246,640 | +0.00(+0.00%) |
Jul 13, 2017 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 180,694 | +0.00(+0.00%) |
Jul 12, 2017 | 0.3599 | 0.3799 | 0.3400 | 0.3600 | 205,808 | -0.01(-1.37%) |
Jul 11, 2017 | 0.3410 | 0.3900 | 0.3200 | 0.3650 | 411,747 | +0.03(+9.94%) |
Jul 10, 2017 | 0.3755 | 0.3810 | 0.3310 | 0.3320 | 754,857 | -0.04(-10.27%) |
Jul 07, 2017 | 0.3900 | 0.3900 | 0.3620 | 0.3700 | 437,859 | -0.02(-5.13%) |
Jul 06, 2017 | 0.4050 | 0.4200 | 0.3765 | 0.3900 | 554,576 | -0.01(-2.50%) |
Jul 05, 2017 | 0.4250 | 0.4350 | 0.3900 | 0.4000 | 675,642 | -0.02(-4.76%) |
Jul 03, 2017 | 0.4085 | 0.4250 | 0.4000 | 0.4200 | 189,164 | +0.02(+6.33%) |
Jun 30, 2017 | 0.4000 | 0.4200 | 0.3900 | 0.3950 | 687,736 | +0.00(+1.23%) |
Jun 29, 2017 | 0.4100 | 0.4250 | 0.3810 | 0.3902 | 591,307 | -0.02(-4.83%) |
Jun 28, 2017 | 0.3875 | 0.4200 | 0.3800 | 0.4100 | 593,200 | +0.02(+6.49%) |
Jun 27, 2017 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 346,658 | -0.01(-1.28%) |
Jun 26, 2017 | 0.4000 | 0.4100 | 0.3520 | 0.3900 | 401,598 | -0.01(-1.29%) |
Jun 23, 2017 | 0.3977 | 0.4300 | 0.3950 | 0.3951 | 780,422 | -0.00(-1.23%) |
Jun 22, 2017 | 0.4200 | 0.4200 | 0.3820 | 0.4000 | 1,038,385 | +0.01(+2.56%) |
Jun 21, 2017 | 0.3745 | 0.4250 | 0.3700 | 0.3900 | 923,537 | +0.02(+5.98%) |
Jun 20, 2017 | 0.3550 | 0.3840 | 0.3550 | 0.3680 | 717,789 | +0.02(+4.25%) |
Jun 19, 2017 | 0.3225 | 0.3800 | 0.3200 | 0.3530 | 962,347 | +0.03(+10.31%) |
Jun 16, 2017 | 0.3455 | 0.3700 | 0.3050 | 0.3200 | 612,287 | -0.02(-6.43%) |
Jun 15, 2017 | 0.3655 | 0.3700 | 0.3000 | 0.3420 | 1,386,363 | -0.03(-7.57%) |
Jun 14, 2017 | 0.3905 | 0.4000 | 0.3600 | 0.3700 | 416,115 | -0.02(-5.13%) |
Jun 13, 2017 | 0.3850 | 0.4190 | 0.3800 | 0.3900 | 568,955 | +0.01(+2.63%) |
Jun 12, 2017 | 0.4150 | 0.4400 | 0.3500 | 0.3800 | 1,699,016 | -0.03(-7.32%) |
Jun 09, 2017 | 0.4900 | 0.4900 | 0.4000 | 0.4100 | 908,175 | -0.01(-2.38%) |
Jun 08, 2017 | 0.4705 | 0.4880 | 0.4100 | 0.4200 | 1,366,884 | -0.05(-11.06%) |
Jun 07, 2017 | 0.4095 | 0.4722 | 0.4000 | 0.4722 | 1,418,613 | +0.07(+18.05%) |
Jun 06, 2017 | 0.4320 | 0.4669 | 0.3730 | 0.4000 | 2,718,519 | +0.01(+2.56%) |
Jun 05, 2017 | 0.3725 | 0.4350 | 0.3725 | 0.3900 | 1,878,774 | +0.02(+4.14%) |
Jun 02, 2017 | 0.3700 | 0.4080 | 0.3600 | 0.3745 | 584,253 | -0.01(-1.45%) |
Jun 01, 2017 | 0.4245 | 0.4425 | 0.3720 | 0.3800 | 1,068,548 | -0.01(-2.56%) |
May 31, 2017 | 0.3455 | 0.4200 | 0.3455 | 0.3900 | 909,933 | +0.03(+8.33%) |
May 30, 2017 | 0.2775 | 0.4100 | 0.2775 | 0.3600 | 1,622,714 | +0.07(+24.14%) |
May 26, 2017 | 0.3650 | 0.3800 | 0.2700 | 0.2900 | 677,073 | -0.07(-20.00%) |
May 25, 2017 | 0.4150 | 0.4350 | 0.3000 | 0.3625 | 2,621,578 | -0.03(-8.23%) |
May 24, 2017 | 0.4225 | 0.4499 | 0.3602 | 0.3950 | 2,456,438 | +0.01(+1.28%) |
May 23, 2017 | 0.3890 | 0.5650 | 0.3700 | 0.3900 | 2,749,102 | +0.06(+18.18%) |
May 22, 2017 | 0.2600 | 0.3840 | 0.2420 | 0.3300 | 1,004,058 | +0.07(+26.92%) |
May 19, 2017 | 0.3100 | 0.3200 | 0.2600 | 0.2600 | 318,578 | -0.05(-16.13%) |
May 18, 2017 | 0.2826 | 0.3200 | 0.2800 | 0.3100 | 352,330 | +0.03(+10.71%) |
May 17, 2017 | 0.2600 | 0.2875 | 0.2420 | 0.2800 | 192,521 | +0.02(+7.69%) |
May 16, 2017 | 0.2375 | 0.2700 | 0.2300 | 0.2600 | 295,372 | +0.02(+8.33%) |
May 15, 2017 | 0.2600 | 0.2950 | 0.2150 | 0.2400 | 402,265 | -0.02(-5.88%) |
May 12, 2017 | 0.2500 | 0.3000 | 0.2300 | 0.2550 | 295,880 | +0.02(+6.25%) |
May 11, 2017 | 0.1825 | 0.2500 | 0.1800 | 0.2400 | 559,117 | +0.06(+33.33%) |
May 10, 2017 | 0.2799 | 0.2999 | 0.1686 | 0.1800 | 1,427,617 | -0.10(-35.71%) |
May 09, 2017 | 0.3301 | 0.3500 | 0.2650 | 0.2800 | 545,217 | -0.04(-12.50%) |
May 08, 2017 | 0.3700 | 0.3700 | 0.3000 | 0.3200 | 381,110 | -0.03(-8.57%) |
May 05, 2017 | 0.3400 | 0.3690 | 0.2900 | 0.3500 | 325,156 | +0.00(+0.00%) |
May 04, 2017 | 0.3050 | 0.3800 | 0.2900 | 0.3500 | 479,419 | +0.08(+29.63%) |
May 03, 2017 | 0.3200 | 0.3200 | 0.1500 | 0.2700 | 3,019,759 | -0.07(-20.59%) |
May 02, 2017 | 0.4800 | 0.4949 | 0.3020 | 0.3400 | 1,433,562 | -0.14(-29.17%) |