Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.3200 | 0.3399 | 0.3200 | 0.3200 | 35,631 | -0.01(-1.54%) |
Aug 30, 2017 | 0.3200 | 0.3499 | 0.3200 | 0.3250 | 83,674 | +0.01(+4.00%) |
Aug 29, 2017 | 0.3232 | 0.3600 | 0.3125 | 0.3125 | 114,319 | +0.00(+0.81%) |
Aug 28, 2017 | 0.3232 | 0.3500 | 0.3100 | 0.3100 | 11,638 | -0.02(-6.79%) |
Aug 25, 2017 | 0.3255 | 0.3370 | 0.3100 | 0.3326 | 49,523 | +0.02(+7.29%) |
Aug 24, 2017 | 0.3259 | 0.3500 | 0.2900 | 0.3100 | 220,936 | -0.03(-8.82%) |
Aug 23, 2017 | 0.3535 | 0.3679 | 0.3000 | 0.3400 | 184,023 | -0.02(-5.56%) |
Aug 22, 2017 | 0.3600 | 0.3800 | 0.3112 | 0.3600 | 28,218 | +0.00(+0.00%) |
Aug 21, 2017 | 0.3400 | 0.3800 | 0.3300 | 0.3600 | 61,777 | +0.01(+3.30%) |
Aug 18, 2017 | 0.3610 | 0.3800 | 0.3108 | 0.3485 | 50,901 | -0.01(-3.19%) |
Aug 17, 2017 | 0.3750 | 0.3875 | 0.3400 | 0.3600 | 114,922 | -0.02(-5.26%) |
Aug 16, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 37,686 | +0.00(+0.00%) |
Aug 15, 2017 | 0.3702 | 0.4100 | 0.3602 | 0.3800 | 80,010 | +0.00(+0.21%) |
Aug 14, 2017 | 0.3320 | 0.3800 | 0.3300 | 0.3792 | 98,787 | +0.05(+14.91%) |
Aug 11, 2017 | 0.3200 | 0.3320 | 0.3140 | 0.3300 | 26,083 | +0.01(+1.54%) |
Aug 10, 2017 | 0.3101 | 0.3250 | 0.3100 | 0.3250 | 27,169 | +0.01(+1.56%) |
Aug 09, 2017 | 0.3230 | 0.3349 | 0.3100 | 0.3200 | 18,442 | -0.01(-4.45%) |
Aug 08, 2017 | 0.3180 | 0.3400 | 0.3110 | 0.3349 | 37,161 | -0.01(-1.50%) |
Aug 07, 2017 | 0.3300 | 0.3407 | 0.3240 | 0.3400 | 8,634 | +0.01(+3.03%) |
Aug 04, 2017 | 0.3300 | 0.3480 | 0.3240 | 0.3300 | 55,636 | -0.01(-2.91%) |
Aug 03, 2017 | 0.3400 | 0.3400 | 0.3250 | 0.3399 | 10,688 | -0.00(-0.03%) |
Aug 02, 2017 | 0.3400 | 0.3420 | 0.3200 | 0.3400 | 50,847 | +0.01(+3.03%) |
Aug 01, 2017 | 0.3300 | 0.3400 | 0.3201 | 0.3300 | 17,498 | -0.01(-2.94%) |
Jul 31, 2017 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 18,209 | +0.00(+0.00%) |
Jul 28, 2017 | 0.3200 | 0.3485 | 0.3200 | 0.3400 | 64,423 | +0.00(+0.03%) |
Jul 27, 2017 | 0.3200 | 0.3400 | 0.3200 | 0.3399 | 52,447 | -0.00(-0.03%) |
Jul 26, 2017 | 0.3475 | 0.3490 | 0.3100 | 0.3400 | 74,676 | +0.01(+2.72%) |
Jul 25, 2017 | 0.3350 | 0.3700 | 0.3302 | 0.3310 | 86,523 | -0.00(-0.45%) |
Jul 24, 2017 | 0.3599 | 0.3599 | 0.3325 | 0.3325 | 52,557 | -0.02(-5.00%) |
Jul 21, 2017 | 0.3302 | 0.3691 | 0.3301 | 0.3500 | 41,608 | +0.01(+1.86%) |
Jul 20, 2017 | 0.3518 | 0.3600 | 0.3318 | 0.3436 | 67,444 | +0.01(+2.54%) |
Jul 19, 2017 | 0.3400 | 0.3599 | 0.3301 | 0.3351 | 105,896 | -0.02(-5.87%) |
Jul 18, 2017 | 0.3400 | 0.3665 | 0.3301 | 0.3560 | 79,149 | +0.01(+3.19%) |
Jul 17, 2017 | 0.3600 | 0.3600 | 0.3300 | 0.3450 | 13,078 | -0.01(-2.82%) |
Jul 14, 2017 | 0.3525 | 0.3598 | 0.3325 | 0.3550 | 63,096 | +0.01(+1.46%) |
Jul 13, 2017 | 0.3400 | 0.3500 | 0.3300 | 0.3499 | 68,025 | -0.00(-0.03%) |
Jul 12, 2017 | 0.3600 | 0.3600 | 0.3309 | 0.3500 | 38,774 | +0.00(+0.98%) |
Jul 11, 2017 | 0.3600 | 0.3600 | 0.3301 | 0.3466 | 102,274 | -0.00(-0.40%) |
Jul 10, 2017 | 0.3600 | 0.3680 | 0.3220 | 0.3480 | 121,400 | -0.01(-4.00%) |
Jul 07, 2017 | 0.3770 | 0.3770 | 0.3100 | 0.3625 | 133,107 | -0.01(-3.85%) |
Jul 06, 2017 | 0.3761 | 0.3961 | 0.3510 | 0.3770 | 38,397 | -0.00(-0.79%) |
Jul 05, 2017 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | 161,010 | -0.04(-10.59%) |
Jul 03, 2017 | 0.4050 | 0.4250 | 0.3600 | 0.4250 | 9,465 | +0.03(+8.97%) |
Jun 30, 2017 | 0.3552 | 0.4000 | 0.3401 | 0.3900 | 73,585 | +0.03(+8.30%) |
Jun 29, 2017 | 0.3804 | 0.3880 | 0.3601 | 0.3601 | 22,332 | -0.02(-6.47%) |
Jun 28, 2017 | 0.4000 | 0.4000 | 0.3802 | 0.3850 | 16,744 | -0.02(-3.75%) |
Jun 27, 2017 | 0.3920 | 0.4100 | 0.3605 | 0.4000 | 91,084 | +0.01(+2.54%) |
Jun 26, 2017 | 0.4000 | 0.4079 | 0.3901 | 0.3901 | 24,301 | +0.00(+0.00%) |
Jun 23, 2017 | 0.4160 | 0.4160 | 0.3901 | 0.3901 | 29,959 | -0.02(-4.85%) |
Jun 22, 2017 | 0.4160 | 0.4160 | 0.4000 | 0.4100 | 1,933 | +0.01(+2.50%) |
Jun 21, 2017 | 0.4100 | 0.4200 | 0.3920 | 0.4000 | 41,126 | -0.02(-4.76%) |
Jun 20, 2017 | 0.4101 | 0.4200 | 0.4100 | 0.4200 | 8,661 | +0.01(+2.44%) |
Jun 19, 2017 | 0.4095 | 0.4280 | 0.3900 | 0.4100 | 87,858 | +0.02(+5.13%) |
Jun 16, 2017 | 0.3950 | 0.4189 | 0.3900 | 0.3900 | 16,031 | -0.03(-7.10%) |
Jun 15, 2017 | 0.4000 | 0.4198 | 0.3901 | 0.4198 | 13,901 | +0.02(+4.95%) |
Jun 14, 2017 | 0.4100 | 0.4100 | 0.3940 | 0.4000 | 6,216 | -0.01(-2.44%) |
Jun 13, 2017 | 0.4100 | 0.4200 | 0.3921 | 0.4100 | 19,460 | -0.01(-2.36%) |
Jun 12, 2017 | 0.4450 | 0.4450 | 0.3920 | 0.4199 | 19,010 | +0.01(+2.41%) |
Jun 09, 2017 | 0.4150 | 0.4300 | 0.3901 | 0.4100 | 82,294 | -0.02(-4.65%) |
Jun 08, 2017 | 0.4390 | 0.4390 | 0.3900 | 0.4300 | 33,021 | +0.00(+0.00%) |
Jun 07, 2017 | 0.4321 | 0.4480 | 0.4101 | 0.4300 | 29,095 | +0.02(+6.15%) |
Jun 06, 2017 | 0.4536 | 0.4600 | 0.3920 | 0.4051 | 41,102 | -0.05(-10.77%) |
Jun 05, 2017 | 0.4600 | 0.4600 | 0.4370 | 0.4540 | 29,167 | -0.01(-1.30%) |
Jun 02, 2017 | 0.4400 | 0.4600 | 0.4351 | 0.4600 | 24,688 | +0.03(+6.98%) |