Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.5100 | 0.5100 | 0.4800 | 0.4995 | 70,921 | -0.02(-3.94%) |
Jan 30, 2017 | 0.5100 | 0.5200 | 0.4801 | 0.5200 | 56,546 | +0.00(+0.00%) |
Jan 27, 2017 | 0.4850 | 0.5200 | 0.4800 | 0.5200 | 128,061 | +0.02(+4.00%) |
Jan 26, 2017 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 57,729 | +0.02(+4.17%) |
Jan 25, 2017 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 297,314 | -0.02(-4.00%) |
Jan 24, 2017 | 0.5000 | 0.5000 | 0.4770 | 0.5000 | 40,608 | -0.02(-3.81%) |
Jan 23, 2017 | 0.4600 | 0.5198 | 0.4550 | 0.5198 | 49,994 | +0.06(+13.00%) |
Jan 20, 2017 | 0.4500 | 0.4800 | 0.4499 | 0.4600 | 29,176 | -0.03(-6.12%) |
Jan 19, 2017 | 0.4600 | 0.4900 | 0.4502 | 0.4900 | 12,770 | +0.03(+6.52%) |
Jan 18, 2017 | 0.4600 | 0.4900 | 0.4500 | 0.4600 | 151,581 | -0.02(-4.17%) |
Jan 17, 2017 | 0.4500 | 0.4824 | 0.4491 | 0.4800 | 12,713 | +0.02(+5.49%) |
Jan 13, 2017 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.04(-8.06%) | |
Jan 12, 2017 | 0.4700 | 0.5000 | 0.4600 | 0.4949 | 29,623 | -0.01(-1.02%) |
Jan 11, 2017 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 8,402 | +0.03(+7.53%) |
Jan 10, 2017 | 0.4780 | 0.5000 | 0.4600 | 0.4650 | 38,786 | -0.01(-3.12%) |
Jan 09, 2017 | 0.4810 | 0.5000 | 0.4780 | 0.4800 | 56,545 | -0.03(-5.88%) |
Jan 06, 2017 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 74,141 | +0.04(+8.51%) |
Jan 05, 2017 | 0.4700 | 0.4700 | 0.4430 | 0.4700 | 56,028 | +0.00(+0.00%) |
Jan 04, 2017 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 46,311 | +0.02(+4.44%) |
Jan 03, 2017 | 0.4500 | 0.4500 | 0.4250 | 0.4500 | 37,565 | +0.00(+0.00%) |
Dec 30, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.01(-1.27%) | |
Dec 29, 2016 | 0.4300 | 0.4558 | 0.4300 | 0.4558 | 31,720 | +0.02(+3.59%) |
Dec 28, 2016 | 0.4400 | 0.4699 | 0.4300 | 0.4400 | 69,380 | -0.00(-0.07%) |
Dec 27, 2016 | 0.4350 | 0.4450 | 0.4350 | 0.4403 | 16,073 | -0.01(-2.16%) |
Dec 23, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.03(+8.17%) | |
Dec 22, 2016 | 0.4190 | 0.4390 | 0.4110 | 0.4160 | 76,335 | -0.02(-5.45%) |
Dec 21, 2016 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 31,937 | +0.00(+0.00%) |
Dec 20, 2016 | 0.4500 | 0.4710 | 0.4400 | 0.4400 | 119,393 | -0.01(-2.22%) |
Dec 19, 2016 | 0.4400 | 0.4500 | 0.4201 | 0.4500 | 38,244 | +0.00(+0.00%) |
Dec 16, 2016 | 0.4201 | 0.4549 | 0.4201 | 0.4500 | 9,829 | -0.00(-1.08%) |
Dec 15, 2016 | 0.4400 | 0.4549 | 0.4200 | 0.4549 | 50,588 | +0.00(+0.00%) |
Dec 14, 2016 | 0.4500 | 0.4549 | 0.4300 | 0.4549 | 50,742 | +0.01(+2.00%) |
Dec 13, 2016 | 0.4300 | 0.4460 | 0.4300 | 0.4460 | 17,558 | +0.01(+1.83%) |
Dec 12, 2016 | 0.4420 | 0.4440 | 0.4350 | 0.4380 | 68,805 | -0.03(-6.81%) |
Dec 09, 2016 | 0.4575 | 0.4700 | 0.4400 | 0.4700 | 60,419 | +0.03(+6.82%) |
Dec 08, 2016 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 75,156 | -0.02(-4.35%) |
Dec 07, 2016 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 23,590 | +0.01(+2.22%) |
Dec 06, 2016 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 21,965 | -0.01(-3.20%) |
Dec 05, 2016 | 0.4600 | 0.4799 | 0.4400 | 0.4649 | 18,065 | +0.01(+2.18%) |
Dec 02, 2016 | 0.4688 | 0.4824 | 0.4550 | 0.4550 | 42,831 | -0.03(-5.80%) |
Dec 01, 2016 | 0.4700 | 0.4830 | 0.4700 | 0.4830 | 14,182 | -0.02(-3.38%) |
Nov 30, 2016 | 0.4721 | 0.4999 | 0.4720 | 0.4999 | 9,813 | -0.00(-0.02%) |
Nov 29, 2016 | 0.4800 | 0.5000 | 0.4721 | 0.5000 | 13,798 | +0.02(+3.73%) |
Nov 28, 2016 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 9,878 | -0.02(-3.60%) |
Nov 25, 2016 | 0.4860 | 0.5000 | 0.4820 | 0.5000 | 13,015 | +0.00(+0.02%) |
Nov 23, 2016 | 0.4999 | 0.4999 | 0.4999 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.4850 | 0.5000 | 0.4840 | 0.4999 | 24,007 | +0.01(+3.07%) |
Nov 21, 2016 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 23,524 | -0.03(-4.90%) |
Nov 18, 2016 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 89,272 | -0.01(-0.97%) |
Nov 17, 2016 | 0.5400 | 0.5400 | 0.4900 | 0.5150 | 83,454 | -0.03(-4.63%) |
Nov 16, 2016 | 0.5300 | 0.5400 | 0.5111 | 0.5400 | 78,964 | +0.00(+0.00%) |
Nov 15, 2016 | 0.4905 | 0.5500 | 0.4798 | 0.5400 | 316,771 | +0.14(+35.03%) |
Nov 14, 2016 | 0.4500 | 0.4500 | 0.3999 | 0.3999 | 22,306 | -0.02(-4.79%) |
Nov 11, 2016 | 0.4199 | 0.4200 | 0.4199 | 0.4200 | 66,016 | +0.00(+0.00%) |
Nov 10, 2016 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 90,145 | +0.00(+0.00%) |
Nov 09, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 26,496 | +0.00(+0.00%) |
Nov 08, 2016 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 57,962 | +0.00(+0.00%) |
Nov 07, 2016 | 0.4250 | 0.4450 | 0.4200 | 0.4200 | 38,586 | -0.02(-5.19%) |
Nov 04, 2016 | 0.4100 | 0.4450 | 0.4100 | 0.4430 | 85,094 | +0.01(+3.02%) |
Nov 03, 2016 | 0.4100 | 0.4300 | 0.3950 | 0.4300 | 102,551 | +0.01(+2.02%) |
Nov 02, 2016 | 0.4000 | 0.4300 | 0.4000 | 0.4215 | 48,878 | -0.02(-5.26%) |