Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.4250 | 0.4436 | 0.4100 | 0.4436 | 20,851 | +0.01(+3.16%) |
Oct 28, 2016 | 0.4140 | 0.4300 | 0.4001 | 0.4300 | 54,012 | +0.00(+0.00%) |
Oct 27, 2016 | 0.4200 | 0.4439 | 0.4152 | 0.4300 | 48,649 | +0.00(+0.00%) |
Oct 26, 2016 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 31,940 | -0.01(-2.93%) |
Oct 25, 2016 | 0.4300 | 0.4430 | 0.4300 | 0.4430 | 34,832 | -0.01(-1.56%) |
Oct 24, 2016 | 0.4200 | 0.4698 | 0.4175 | 0.4500 | 86,289 | -0.03(-6.23%) |
Oct 21, 2016 | 0.4200 | 0.4799 | 0.4200 | 0.4799 | 211,263 | +0.06(+14.26%) |
Oct 20, 2016 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 22,873 | -0.01(-2.33%) |
Oct 19, 2016 | 0.4361 | 0.4395 | 0.4300 | 0.4300 | 181,788 | -0.01(-2.27%) |
Oct 18, 2016 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 33,946 | +0.01(+2.33%) |
Oct 17, 2016 | 0.4332 | 0.4440 | 0.4300 | 0.4300 | 22,065 | -0.01(-1.73%) |
Oct 14, 2016 | 0.4301 | 0.4380 | 0.4300 | 0.4375 | 35,110 | -0.01(-2.31%) |
Oct 13, 2016 | 0.4352 | 0.4500 | 0.4301 | 0.4479 | 81,261 | -0.00(-0.47%) |
Oct 12, 2016 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 67,660 | -0.01(-2.15%) |
Oct 11, 2016 | 0.4400 | 0.4700 | 0.4400 | 0.4599 | 18,861 | -0.01(-1.40%) |
Oct 10, 2016 | 0.4700 | 0.4700 | 0.4360 | 0.4664 | 1,021,949 | -0.01(-2.83%) |
Oct 07, 2016 | 0.4703 | 0.4800 | 0.4600 | 0.4800 | 99,947 | -0.02(-3.03%) |
Oct 06, 2016 | 0.4641 | 0.4950 | 0.4640 | 0.4950 | 11,101 | -0.00(-0.98%) |
Oct 05, 2016 | 0.4700 | 0.4999 | 0.4511 | 0.4999 | 18,082 | -0.00(-0.22%) |
Oct 04, 2016 | 0.4946 | 0.5010 | 0.4790 | 0.5010 | 12,230 | +0.01(+2.24%) |
Oct 03, 2016 | 0.4760 | 0.5009 | 0.4760 | 0.4900 | 115,480 | +0.01(+1.60%) |
Sep 30, 2016 | 0.4800 | 0.4823 | 0.4800 | 0.4823 | 11,280 | +0.00(+0.48%) |
Sep 29, 2016 | 0.4700 | 0.5049 | 0.4700 | 0.4800 | 29,327 | -0.04(-7.67%) |
Sep 28, 2016 | 0.4900 | 0.5200 | 0.4800 | 0.5199 | 47,485 | +0.02(+3.98%) |
Sep 27, 2016 | 0.4700 | 0.5239 | 0.4500 | 0.5000 | 159,456 | +0.02(+4.17%) |
Sep 26, 2016 | 0.4400 | 0.4800 | 0.4350 | 0.4800 | 148,765 | +0.01(+2.56%) |
Sep 23, 2016 | 0.4500 | 0.4700 | 0.4400 | 0.4680 | 95,670 | +0.02(+4.00%) |
Sep 22, 2016 | 0.4350 | 0.4580 | 0.4300 | 0.4500 | 78,914 | -0.01(-1.75%) |
Sep 21, 2016 | 0.4350 | 0.4580 | 0.4300 | 0.4580 | 10,262 | +0.00(+0.00%) |
Sep 20, 2016 | 0.4400 | 0.4580 | 0.4350 | 0.4580 | 11,370 | +0.00(+0.00%) |
Sep 19, 2016 | 0.4445 | 0.4580 | 0.4300 | 0.4580 | 9,225 | +0.00(+0.00%) |
Sep 16, 2016 | 0.4350 | 0.4580 | 0.4225 | 0.4580 | 24,158 | +0.02(+5.29%) |
Sep 15, 2016 | 0.4350 | 0.4550 | 0.4132 | 0.4350 | 74,641 | -0.03(-5.43%) |
Sep 14, 2016 | 0.4350 | 0.4600 | 0.4301 | 0.4600 | 20,135 | +0.01(+2.22%) |
Sep 13, 2016 | 0.4365 | 0.4500 | 0.4195 | 0.4500 | 20,388 | +0.00(+0.00%) |
Sep 12, 2016 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 63,588 | -0.01(-2.15%) |
Sep 09, 2016 | 0.4400 | 0.4599 | 0.4399 | 0.4599 | 32,550 | +0.00(+0.00%) |
Sep 08, 2016 | 0.4350 | 0.4599 | 0.4300 | 0.4599 | 12,172 | -0.00(-0.02%) |
Sep 07, 2016 | 0.4550 | 0.4600 | 0.4301 | 0.4600 | 34,187 | +0.01(+1.10%) |
Sep 06, 2016 | 0.4450 | 0.4600 | 0.4450 | 0.4550 | 17,522 | -0.01(-1.09%) |
Sep 02, 2016 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+3.84%) | |
Sep 01, 2016 | 0.4400 | 0.4600 | 0.4400 | 0.4430 | 12,704 | -0.02(-3.70%) |
Aug 31, 2016 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 21,749 | -0.00(-0.90%) |
Aug 30, 2016 | 0.4400 | 0.4642 | 0.4400 | 0.4642 | 10,200 | -0.01(-1.23%) |
Aug 29, 2016 | 0.4251 | 0.4700 | 0.4251 | 0.4700 | 15,418 | +0.00(+0.00%) |
Aug 26, 2016 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 71,628 | +0.01(+2.17%) |
Aug 25, 2016 | 0.4399 | 0.4600 | 0.4350 | 0.4600 | 34,417 | +0.02(+4.57%) |
Aug 24, 2016 | 0.4251 | 0.4498 | 0.4000 | 0.4399 | 83,329 | -0.01(-2.22%) |
Aug 23, 2016 | 0.4303 | 0.4550 | 0.4303 | 0.4499 | 15,039 | -0.00(-0.02%) |
Aug 22, 2016 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 10,881 | -0.01(-2.17%) |
Aug 19, 2016 | 0.4500 | 0.4600 | 0.4221 | 0.4600 | 36,312 | +0.01(+2.24%) |
Aug 18, 2016 | 0.4600 | 0.4600 | 0.4210 | 0.4499 | 160,550 | -0.02(-4.28%) |
Aug 17, 2016 | 0.4620 | 0.5150 | 0.4600 | 0.4700 | 181,630 | -0.01(-2.08%) |
Aug 16, 2016 | 0.4800 | 0.4800 | 0.4400 | 0.4800 | 283,235 | +0.00(+0.00%) |
Aug 15, 2016 | 0.4210 | 0.4800 | 0.4210 | 0.4800 | 49,961 | +0.01(+2.13%) |
Aug 12, 2016 | 0.4002 | 0.4700 | 0.4002 | 0.4700 | 24,952 | +0.00(+0.21%) |
Aug 11, 2016 | 0.4000 | 0.4690 | 0.4000 | 0.4690 | 43,219 | +0.06(+14.39%) |
Aug 10, 2016 | 0.4001 | 0.4100 | 0.4000 | 0.4100 | 34,866 | -0.03(-5.75%) |
Aug 09, 2016 | 0.4001 | 0.4490 | 0.4001 | 0.4350 | 11,010 | -0.00(-1.11%) |
Aug 08, 2016 | 0.4300 | 0.4460 | 0.4000 | 0.4399 | 203,709 | -0.00(-0.02%) |
Aug 05, 2016 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 40,657 | -0.01(-1.12%) |
Aug 04, 2016 | 0.4321 | 0.4450 | 0.4321 | 0.4450 | 10,483 | -0.02(-5.28%) |
Aug 03, 2016 | 0.4309 | 0.4698 | 0.4209 | 0.4698 | 13,760 | -0.00(-0.02%) |
Aug 02, 2016 | 0.4363 | 0.4699 | 0.4207 | 0.4699 | 15,563 | +0.04(+9.28%) |