Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 3,000 | -0.02(-2.93%) |
Sep 28, 2017 | 0.5392 | 0.5392 | 0.5392 | 0.5392 | 1,450 | -0.02(-4.19%) |
Sep 26, 2017 | 0.5628 | 0.5628 | 0.5628 | 0 | -0.00(-0.42%) | |
Sep 25, 2017 | 0.5902 | 0.5902 | 0.5652 | 0.5652 | 5,900 | -0.08(-12.06%) |
Sep 21, 2017 | 0.6427 | 0.6427 | 0.6427 | 0 | +0.06(+9.79%) | |
Sep 20, 2017 | 0.5200 | 0.6874 | 0.5200 | 0.5854 | 47,000 | +0.11(+22.60%) |
Sep 19, 2017 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 5,000 | +0.02(+4.95%) |
Sep 18, 2017 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 | +0.01(+1.68%) |
Sep 15, 2017 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 10,000 | -0.03(-6.38%) |
Sep 13, 2017 | 0.4780 | 0.4780 | 0.4780 | 0 | +0.01(+1.23%) | |
Sep 12, 2017 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 500 | -0.01(-1.85%) |
Sep 06, 2017 | 0.4811 | 0.4811 | 0.4811 | 0 | +0.00(+0.23%) | |
Sep 05, 2017 | 0.4665 | 0.4801 | 0.4665 | 0.4800 | 20,700 | +0.05(+10.52%) |
Sep 01, 2017 | 0.4372 | 0.4372 | 0.4372 | 0.4343 | 45,000 | +0.01(+3.55%) |
Aug 31, 2017 | 0.3880 | 0.4246 | 0.3880 | 0.4194 | 16,225 | +0.06(+17.58%) |
Aug 30, 2017 | 0.3300 | 0.4072 | 0.3300 | 0.3567 | 46,750 | -0.12(-25.86%) |
Aug 29, 2017 | 0.4841 | 0.4843 | 0.4806 | 0.4811 | 23,000 | +0.02(+4.95%) |
Aug 28, 2017 | 0.4850 | 0.4850 | 0.4584 | 0.4584 | 27,000 | -0.03(-6.47%) |
Aug 25, 2017 | 0.4921 | 0.4922 | 0.4901 | 0.4901 | 19,990 | -0.01(-1.98%) |
Aug 24, 2017 | 0.4500 | 0.5000 | 0.4430 | 0.5000 | 31,000 | +0.03(+5.98%) |
Aug 22, 2017 | 0.4718 | 0.4718 | 0.4718 | 0 | -0.01(-1.61%) | |
Aug 21, 2017 | 0.4475 | 0.4797 | 0.4257 | 0.4795 | 119,867 | +0.06(+14.47%) |
Aug 18, 2017 | 0.4189 | 0.4189 | 0.4189 | 0.4189 | 5,000 | -0.02(-5.03%) |
Aug 16, 2017 | 0.4411 | 0.4411 | 0.4411 | 0 | -0.03(-5.77%) | |
Aug 15, 2017 | 0.4655 | 0.4681 | 0.4668 | 0.4681 | 7,500 | +0.00(+0.02%) |
Aug 14, 2017 | 0.4970 | 0.5000 | 0.4670 | 0.4680 | 13,208 | -0.01(-2.19%) |
Aug 11, 2017 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 200 | -0.01(-2.23%) |
Aug 10, 2017 | 0.4788 | 0.4896 | 0.4788 | 0.4894 | 109,200 | +0.02(+4.71%) |
Aug 09, 2017 | 0.4855 | 0.4855 | 0.4622 | 0.4674 | 17,725 | -0.03(-5.08%) |
Aug 08, 2017 | 0.4860 | 0.4924 | 0.4860 | 0.4924 | 19,280 | +0.01(+1.21%) |
Aug 04, 2017 | 0.4865 | 0.4865 | 0.4865 | 0 | +0.01(+1.35%) | |
Aug 03, 2017 | 0.4894 | 0.4894 | 0.4800 | 0.4800 | 1,400 | -0.00(-0.66%) |
Aug 02, 2017 | 0.4950 | 0.4950 | 0.4832 | 0.4832 | 4,000 | +0.00(+0.46%) |
Aug 01, 2017 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 5,000 | +0.01(+2.36%) |
Jul 31, 2017 | 0.5332 | 0.5332 | 0.4699 | 0.4699 | 11,200 | -0.05(-10.41%) |
Jul 28, 2017 | 0.5273 | 0.5273 | 0.5245 | 0.5245 | 600 | +0.03(+6.09%) |
Jul 27, 2017 | 0.5100 | 0.5200 | 0.4944 | 0.4944 | 38,434 | -0.04(-7.02%) |
Jul 24, 2017 | 0.5317 | 0.5317 | 0.5317 | 0 | +0.03(+6.62%) | |
Jul 21, 2017 | 0.5051 | 0.5051 | 0.4987 | 0.4987 | 590 | -0.01(-1.54%) |
Jul 20, 2017 | 0.5128 | 0.5128 | 0.5065 | 0.5065 | 10,160 | +0.01(+1.30%) |
Jul 19, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,200 | -0.02(-4.40%) |
Jul 17, 2017 | 0.5230 | 0.5230 | 0.5230 | 0 | -0.01(-2.35%) | |
Jul 14, 2017 | 0.5411 | 0.5473 | 0.5356 | 0.5356 | 74,532 | -0.01(-2.24%) |
Jul 13, 2017 | 0.5387 | 0.5635 | 0.5387 | 0.5479 | 117,700 | -0.03(-5.37%) |
Jul 12, 2017 | 0.4998 | 0.5790 | 0.4998 | 0.5790 | 364,000 | +0.07(+13.53%) |
Jul 11, 2017 | 0.5596 | 0.5600 | 0.5100 | 0.5100 | 43,900 | -0.06(-10.93%) |
Jul 10, 2017 | 0.5950 | 0.5950 | 0.5726 | 0.5726 | 48,800 | -0.02(-3.96%) |
Jul 07, 2017 | 0.6144 | 0.6144 | 0.5962 | 0.5962 | 800 | -0.03(-4.26%) |
Jul 06, 2017 | 0.6226 | 0.6227 | 0.6225 | 0.6227 | 80,120 | -0.01(-1.00%) |
Jul 05, 2017 | 0.6406 | 0.6406 | 0.6290 | 0.6290 | 10,470 | -0.01(-0.99%) |