Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.4135 | 0.4342 | 0.4050 | 0.4103 | 16,145 | -0.01(-2.30%) |
Aug 30, 2017 | 0.4300 | 0.4390 | 0.4200 | 0.4200 | 26,100 | -0.01(-2.10%) |
Aug 28, 2017 | 0.4290 | 0.4290 | 0.4290 | 75 | -0.01(-2.50%) | |
Aug 25, 2017 | 0.4599 | 0.4650 | 0.4400 | 0.4400 | 20,935 | +0.01(+2.40%) |
Aug 24, 2017 | 0.4294 | 0.4299 | 0.4000 | 0.4297 | 12,833 | -0.00(-0.07%) |
Aug 23, 2017 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 11,750 | -0.03(-5.65%) |
Aug 22, 2017 | 0.4500 | 0.4748 | 0.4119 | 0.4557 | 7,633 | +0.01(+1.27%) |
Aug 21, 2017 | 0.4654 | 0.4654 | 0.4390 | 0.4500 | 40,817 | -0.03(-6.25%) |
Aug 18, 2017 | 0.4550 | 0.4800 | 0.4500 | 0.4800 | 19,996 | +0.03(+6.67%) |
Aug 17, 2017 | 0.4797 | 0.4797 | 0.4500 | 0.4500 | 9,508 | -0.02(-5.26%) |
Aug 16, 2017 | 0.4748 | 0.4750 | 0.4500 | 0.4750 | 22,330 | -0.01(-1.04%) |
Aug 15, 2017 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 49,459 | +0.02(+4.28%) |
Aug 14, 2017 | 0.4400 | 0.4603 | 0.4204 | 0.4603 | 10,435 | +0.05(+12.27%) |
Aug 10, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.05(-10.83%) | |
Aug 09, 2017 | 0.4400 | 0.4600 | 0.4400 | 0.4598 | 17,188 | +0.05(+12.15%) |
Aug 08, 2017 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 15,834 | +0.03(+9.33%) |
Aug 07, 2017 | 0.3749 | 0.3750 | 0.3554 | 0.3750 | 12,950 | +0.01(+2.74%) |
Aug 04, 2017 | 0.3673 | 0.3673 | 0.3602 | 0.3650 | 15,772 | +0.04(+12.31%) |
Aug 03, 2017 | 0.3396 | 0.3542 | 0.3250 | 0.3250 | 18,562 | -0.01(-4.30%) |
Aug 02, 2017 | 0.3350 | 0.3396 | 0.3350 | 0.3396 | 4,650 | +0.01(+4.46%) |
Aug 01, 2017 | 0.3350 | 0.3350 | 0.3251 | 0.3251 | 3,738 | -0.02(-5.74%) |
Jul 31, 2017 | 0.3065 | 0.3449 | 0.3065 | 0.3449 | 20,760 | +0.01(+2.96%) |
Jul 28, 2017 | 0.3326 | 0.3350 | 0.3300 | 0.3350 | 27,540 | -0.01(-1.47%) |
Jul 27, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 14,388 | -0.00(-0.76%) |
Jul 26, 2017 | 0.3450 | 0.3450 | 0.3352 | 0.3426 | 29,410 | -0.01(-1.79%) |
Jul 25, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3488 | 19,200 | +0.01(+2.63%) |
Jul 24, 2017 | 0.3459 | 0.3459 | 0.3250 | 0.3399 | 30,167 | -0.01(-1.45%) |
Jul 21, 2017 | 0.3449 | 0.3449 | 0.3300 | 0.3449 | 3,450 | +0.00(+1.44%) |
Jul 20, 2017 | 0.3505 | 0.3550 | 0.3400 | 0.3400 | 24,962 | -0.03(-9.28%) |
Jul 19, 2017 | 0.3590 | 0.3748 | 0.3550 | 0.3748 | 4,408 | +0.03(+8.53%) |
Jul 18, 2017 | 0.3351 | 0.3453 | 0.3351 | 0.3453 | 1,549 | -0.03(-7.88%) |
Jul 17, 2017 | 0.3750 | 0.3750 | 0.3749 | 0.3749 | 15,171 | +0.00(+1.21%) |
Jul 14, 2017 | 0.3704 | 0.3750 | 0.3704 | 0.3704 | 3,759 | +0.03(+7.36%) |
Jul 13, 2017 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 6,222 | -0.02(-5.43%) |
Jul 12, 2017 | 0.3670 | 0.3700 | 0.3575 | 0.3648 | 50,737 | +0.00(+0.30%) |
Jul 11, 2017 | 0.3634 | 0.3638 | 0.3569 | 0.3637 | 2,292 | +0.04(+11.91%) |
Jul 10, 2017 | 0.3307 | 0.3307 | 0.3250 | 0.3250 | 1,500 | +0.00(+0.00%) |
Jul 07, 2017 | 0.3499 | 0.3500 | 0.3250 | 0.3250 | 2,350 | -0.02(-5.80%) |
Jul 06, 2017 | 0.3449 | 0.3450 | 0.3350 | 0.3450 | 7,020 | +0.00(+1.47%) |
Jul 05, 2017 | 0.3630 | 0.3630 | 0.3400 | 0.3400 | 29,238 | +0.02(+4.62%) |
Jul 03, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,050 | -0.00(-0.61%) |
Jun 30, 2017 | 0.3450 | 0.3450 | 0.3250 | 0.3270 | 34,802 | -0.02(-5.22%) |
Jun 29, 2017 | 0.3450 | 0.3450 | 0.3337 | 0.3450 | 85,337 | +0.05(+16.91%) |
Jun 28, 2017 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 1,000 | +0.01(+1.76%) |
Jun 27, 2017 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 8,500 | +0.00(+0.00%) |
Jun 26, 2017 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 46,607 | -0.01(-4.89%) |
Jun 23, 2017 | 0.2850 | 0.3050 | 0.2850 | 0.3049 | 3,800 | +0.02(+6.98%) |
Jun 22, 2017 | 0.2950 | 0.2950 | 0.2845 | 0.2850 | 16,695 | -0.01(-1.72%) |
Jun 21, 2017 | 0.2824 | 0.2949 | 0.2824 | 0.2900 | 43,200 | +0.01(+3.57%) |
Jun 20, 2017 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 25,400 | +0.00(+0.00%) |
Jun 19, 2017 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 33,155 | +0.00(+0.54%) |
Jun 16, 2017 | 0.2849 | 0.2849 | 0.2651 | 0.2785 | 1,512 | -0.00(-0.54%) |
Jun 15, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,176 | -0.00(-1.41%) |
Jun 14, 2017 | 0.2847 | 0.2848 | 0.2840 | 0.2840 | 22,619 | +0.01(+5.19%) |
Jun 13, 2017 | 0.2650 | 0.2700 | 0.2560 | 0.2700 | 38,004 | -0.01(-5.26%) |
Jun 12, 2017 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 65,943 | +0.00(+1.79%) |
Jun 09, 2017 | 0.2949 | 0.2950 | 0.2800 | 0.2800 | 36,100 | -0.02(-5.12%) |
Jun 08, 2017 | 0.2951 | 0.2951 | 0.2950 | 0.2951 | 9,618 | -0.00(-1.25%) |
Jun 07, 2017 | 0.2989 | 0.3000 | 0.2989 | 0.2989 | 2,250 | +0.01(+3.05%) |
Jun 06, 2017 | 0.3147 | 0.3150 | 0.2900 | 0.2900 | 12,920 | -0.03(-9.38%) |
Jun 05, 2017 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 10,918 | +0.02(+6.67%) |
Jun 02, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.02(+5.26%) |