Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.5885 | 0.6100 | 0.5200 | 0.5800 | 71,912 | +0.02(+3.57%) |
Aug 30, 2017 | 0.6000 | 0.6290 | 0.5600 | 0.5600 | 41,273 | -0.04(-6.67%) |
Aug 29, 2017 | 0.6100 | 0.6290 | 0.5100 | 0.6000 | 58,508 | -0.01(-1.62%) |
Aug 28, 2017 | 0.5700 | 0.6099 | 0.5110 | 0.6099 | 58,371 | +0.04(+7.00%) |
Aug 25, 2017 | 0.5800 | 0.5800 | 0.5550 | 0.5700 | 3,372 | +0.01(+1.79%) |
Aug 24, 2017 | 0.5401 | 0.5800 | 0.5400 | 0.5600 | 15,426 | +0.02(+3.51%) |
Aug 23, 2017 | 0.5450 | 0.5799 | 0.5410 | 0.5410 | 10,605 | -0.04(-6.72%) |
Aug 22, 2017 | 0.5300 | 0.6098 | 0.5300 | 0.5800 | 29,825 | -0.01(-1.69%) |
Aug 21, 2017 | 0.5489 | 0.5900 | 0.5039 | 0.5900 | 27,947 | +0.02(+3.51%) |
Aug 18, 2017 | 0.5700 | 0.6300 | 0.5600 | 0.5700 | 7,726 | -0.02(-3.39%) |
Aug 17, 2017 | 0.5700 | 0.6500 | 0.5500 | 0.5900 | 174,673 | +0.03(+5.34%) |
Aug 16, 2017 | 0.5600 | 0.6100 | 0.5550 | 0.5601 | 6,254 | -0.03(-5.00%) |
Aug 15, 2017 | 0.5600 | 0.6199 | 0.5411 | 0.5896 | 25,621 | -0.00(-0.07%) |
Aug 14, 2017 | 0.5420 | 0.6399 | 0.5420 | 0.5900 | 25,550 | -0.04(-6.35%) |
Aug 11, 2017 | 0.5800 | 0.6300 | 0.5316 | 0.6300 | 39,213 | -0.01(-1.56%) |
Aug 10, 2017 | 0.6000 | 0.6400 | 0.5800 | 0.6400 | 23,024 | +0.00(+0.00%) |
Aug 09, 2017 | 0.6601 | 0.6699 | 0.6325 | 0.6400 | 10,450 | +0.00(+0.00%) |
Aug 08, 2017 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 19,433 | +0.01(+1.59%) |
Aug 07, 2017 | 0.6500 | 0.6500 | 0.5800 | 0.6300 | 45,626 | -0.01(-1.56%) |
Aug 04, 2017 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | 88,612 | -0.10(-13.44%) |
Aug 03, 2017 | 0.6800 | 0.7865 | 0.5300 | 0.7394 | 150,298 | +0.04(+5.63%) |
Aug 02, 2017 | 0.7800 | 0.8300 | 0.7000 | 0.7000 | 462,622 | -0.05(-6.98%) |
Aug 01, 2017 | 0.6899 | 0.7800 | 0.6700 | 0.7525 | 356,607 | +0.07(+11.00%) |
Jul 31, 2017 | 0.6697 | 0.6798 | 0.6217 | 0.6779 | 24,670 | +0.02(+2.71%) |
Jul 28, 2017 | 0.6900 | 0.6949 | 0.6433 | 0.6600 | 20,775 | -0.03(-4.33%) |
Jul 27, 2017 | 0.6700 | 0.6900 | 0.6500 | 0.6899 | 90,551 | +0.04(+6.25%) |
Jul 26, 2017 | 0.6500 | 0.6500 | 0.6100 | 0.6493 | 33,404 | +0.00(+0.20%) |
Jul 25, 2017 | 0.6500 | 0.6680 | 0.6100 | 0.6480 | 32,572 | -0.00(-0.08%) |
Jul 24, 2017 | 0.6285 | 0.6580 | 0.6285 | 0.6485 | 58,130 | -0.01(-1.14%) |
Jul 21, 2017 | 0.5840 | 0.6600 | 0.5840 | 0.6560 | 33,598 | +0.04(+5.82%) |
Jul 20, 2017 | 0.6577 | 0.6900 | 0.5820 | 0.6199 | 19,185 | -0.00(-0.02%) |
Jul 19, 2017 | 0.6000 | 0.6499 | 0.6000 | 0.6200 | 28,253 | -0.01(-1.59%) |
Jul 18, 2017 | 0.6700 | 0.6700 | 0.5800 | 0.6300 | 20,087 | -0.01(-1.56%) |
Jul 17, 2017 | 0.6600 | 0.7000 | 0.6000 | 0.6400 | 44,993 | -0.02(-3.03%) |
Jul 14, 2017 | 0.6200 | 0.7800 | 0.6125 | 0.6600 | 468,480 | +0.05(+8.20%) |
Jul 13, 2017 | 0.5824 | 0.6100 | 0.5500 | 0.6100 | 53,591 | +0.05(+8.12%) |
Jul 12, 2017 | 0.5600 | 0.6100 | 0.5244 | 0.5642 | 27,722 | -0.03(-5.49%) |
Jul 11, 2017 | 0.5700 | 0.6300 | 0.5400 | 0.5970 | 142,377 | +0.06(+11.51%) |
Jul 10, 2017 | 0.5600 | 0.6100 | 0.5100 | 0.5354 | 46,635 | -0.04(-6.53%) |
Jul 07, 2017 | 0.5600 | 0.6000 | 0.5500 | 0.5728 | 99,700 | -0.04(-6.54%) |
Jul 06, 2017 | 0.6900 | 0.6900 | 0.5220 | 0.6129 | 82,587 | -0.01(-1.15%) |
Jul 05, 2017 | 0.5420 | 0.6699 | 0.5420 | 0.6200 | 240,809 | -0.01(-1.59%) |
Jul 03, 2017 | 0.7200 | 0.7200 | 0.5803 | 0.6300 | 228,379 | -0.04(-5.97%) |
Jun 30, 2017 | 0.4880 | 0.7900 | 0.4700 | 0.6700 | 1,661,869 | +0.20(+42.55%) |
Jun 29, 2017 | 0.4500 | 0.4780 | 0.4500 | 0.4700 | 32,720 | +0.02(+4.44%) |
Jun 28, 2017 | 0.4659 | 0.4659 | 0.4405 | 0.4500 | 41,849 | -0.00(-0.22%) |
Jun 27, 2017 | 0.4600 | 0.4700 | 0.4500 | 0.4510 | 14,356 | +0.00(+0.22%) |
Jun 26, 2017 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 26,347 | +0.02(+3.93%) |
Jun 23, 2017 | 0.4700 | 0.5100 | 0.4330 | 0.4330 | 76,564 | -0.04(-7.87%) |
Jun 22, 2017 | 0.4600 | 0.4800 | 0.4550 | 0.4700 | 73,830 | +0.00(+0.00%) |
Jun 21, 2017 | 0.4300 | 0.5100 | 0.4260 | 0.4700 | 270,818 | +0.02(+4.44%) |
Jun 20, 2017 | 0.4750 | 0.4750 | 0.4200 | 0.4500 | 12,099 | -0.02(-5.06%) |
Jun 19, 2017 | 0.4600 | 0.4740 | 0.4300 | 0.4740 | 3,704 | +0.04(+10.23%) |
Jun 16, 2017 | 0.4375 | 0.4750 | 0.4200 | 0.4300 | 5,960 | +0.00(+0.00%) |
Jun 15, 2017 | 0.4580 | 0.4580 | 0.4282 | 0.4300 | 12,010 | +0.00(+0.00%) |
Jun 14, 2017 | 0.4501 | 0.4650 | 0.4101 | 0.4300 | 62,206 | -0.01(-2.27%) |
Jun 13, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 20,812 | +0.00(+0.00%) |
Jun 12, 2017 | 0.4790 | 0.4790 | 0.4300 | 0.4400 | 26,528 | +0.01(+2.33%) |
Jun 09, 2017 | 0.4300 | 0.4800 | 0.4300 | 0.4300 | 83,308 | +0.00(+0.00%) |
Jun 08, 2017 | 0.4600 | 0.4800 | 0.4300 | 0.4300 | 16,536 | -0.03(-6.52%) |
Jun 07, 2017 | 0.4650 | 0.5000 | 0.4400 | 0.4600 | 63,169 | -0.01(-1.08%) |
Jun 06, 2017 | 0.4600 | 0.5000 | 0.4580 | 0.4650 | 81,596 | +0.01(+1.09%) |
Jun 05, 2017 | 0.4589 | 0.4700 | 0.4400 | 0.4600 | 15,239 | -0.01(-2.13%) |
Jun 02, 2017 | 0.4380 | 0.4700 | 0.4380 | 0.4700 | 7,412 | +0.00(+0.00%) |