Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0980 | 0.0995 | 0.0940 | 0.0965 | 6,538,233 | -0.00(-0.41%) |
Nov 29, 2017 | 0.1045 | 0.1070 | 0.0940 | 0.0969 | 10,049,358 | -0.01(-4.91%) |
Nov 28, 2017 | 0.0995 | 0.1031 | 0.0990 | 0.1019 | 9,744,604 | -0.00(-1.54%) |
Nov 27, 2017 | 0.1098 | 0.1100 | 0.1010 | 0.1035 | 15,995,654 | -0.00(-3.27%) |
Nov 24, 2017 | 0.0989 | 0.1090 | 0.0980 | 0.1070 | 10,065,712 | +0.01(+10.20%) |
Nov 22, 2017 | 0.0974 | 0.1000 | 0.0960 | 0.0971 | 9,970,270 | +0.00(+1.15%) |
Nov 21, 2017 | 0.0900 | 0.0975 | 0.0890 | 0.0960 | 11,147,923 | +0.01(+8.11%) |
Nov 20, 2017 | 0.0920 | 0.0920 | 0.0872 | 0.0888 | 7,812,430 | -0.00(-4.00%) |
Nov 17, 2017 | 0.0927 | 0.0940 | 0.0900 | 0.0925 | 5,786,757 | -0.00(-1.60%) |
Nov 16, 2017 | 0.0935 | 0.0965 | 0.0920 | 0.0940 | 6,014,310 | +0.00(+1.08%) |
Nov 15, 2017 | 0.0912 | 0.0970 | 0.0870 | 0.0930 | 9,020,070 | +0.00(+2.81%) |
Nov 14, 2017 | 0.0960 | 0.0990 | 0.0876 | 0.0905 | 14,070,703 | -0.00(-4.78%) |
Nov 13, 2017 | 0.1075 | 0.1080 | 0.0934 | 0.0950 | 12,563,904 | -0.01(-10.31%) |
Nov 10, 2017 | 0.1024 | 0.1090 | 0.1020 | 0.1059 | 9,041,241 | +0.00(+3.85%) |
Nov 09, 2017 | 0.0995 | 0.1047 | 0.0960 | 0.1020 | 7,510,118 | +0.01(+6.36%) |
Nov 08, 2017 | 0.1195 | 0.1199 | 0.0800 | 0.0959 | 28,798,012 | -0.02(-18.11%) |
Nov 07, 2017 | 0.1080 | 0.1180 | 0.1080 | 0.1171 | 18,380,936 | +0.01(+8.34%) |
Nov 06, 2017 | 0.1035 | 0.1090 | 0.1000 | 0.1081 | 20,773,640 | +0.01(+10.42%) |
Nov 03, 2017 | 0.0895 | 0.0995 | 0.0890 | 0.0979 | 20,060,288 | +0.01(+9.77%) |
Nov 02, 2017 | 0.0805 | 0.0895 | 0.0800 | 0.0892 | 13,088,714 | +0.01(+10.10%) |
Nov 01, 2017 | 0.0789 | 0.0810 | 0.0780 | 0.0810 | 8,583,695 | +0.00(+3.71%) |
Oct 31, 2017 | 0.0790 | 0.0800 | 0.0750 | 0.0781 | 8,255,458 | +0.00(+0.13%) |
Oct 30, 2017 | 0.0750 | 0.0790 | 0.0700 | 0.0780 | 6,633,910 | +0.01(+9.86%) |
Oct 27, 2017 | 0.0750 | 0.0750 | 0.0692 | 0.0710 | 4,599,081 | +0.00(+0.57%) |
Oct 26, 2017 | 0.0700 | 0.0750 | 0.0690 | 0.0706 | 4,823,254 | +0.00(+1.44%) |
Oct 25, 2017 | 0.0695 | 0.0710 | 0.0690 | 0.0696 | 3,397,813 | -0.00(-0.57%) |
Oct 24, 2017 | 0.0698 | 0.0715 | 0.0685 | 0.0700 | 4,608,337 | +0.00(+0.43%) |
Oct 23, 2017 | 0.0693 | 0.0700 | 0.0680 | 0.0697 | 4,051,124 | +0.00(+1.01%) |
Oct 20, 2017 | 0.0707 | 0.0710 | 0.0690 | 0.0690 | 4,660,862 | -0.00(-2.44%) |
Oct 19, 2017 | 0.0685 | 0.0710 | 0.0680 | 0.0707 | 8,587,870 | +0.00(+2.95%) |
Oct 18, 2017 | 0.0651 | 0.0700 | 0.0650 | 0.0687 | 10,460,643 | +0.00(+5.37%) |
Oct 17, 2017 | 0.0660 | 0.0685 | 0.0640 | 0.0652 | 18,007,166 | -0.00(-5.51%) |
Oct 16, 2017 | 0.0719 | 0.0725 | 0.0675 | 0.0690 | 13,059,793 | -0.00(-4.03%) |
Oct 13, 2017 | 0.0751 | 0.0760 | 0.0710 | 0.0719 | 14,209,606 | -0.00(-5.39%) |
Oct 12, 2017 | 0.0804 | 0.0810 | 0.0760 | 0.0760 | 12,988,881 | -0.00(-5.45%) |
Oct 11, 2017 | 0.0800 | 0.0810 | 0.0791 | 0.0804 | 5,543,986 | -0.00(-0.02%) |
Oct 10, 2017 | 0.0808 | 0.0815 | 0.0796 | 0.0804 | 6,056,639 | -0.00(-0.37%) |
Oct 09, 2017 | 0.0820 | 0.0835 | 0.0800 | 0.0807 | 5,264,195 | -0.00(-2.77%) |
Oct 06, 2017 | 0.0825 | 0.0850 | 0.0800 | 0.0830 | 3,820,053 | -0.00(-0.60%) |
Oct 05, 2017 | 0.0817 | 0.0867 | 0.0810 | 0.0835 | 8,504,065 | +0.00(+1.71%) |
Oct 04, 2017 | 0.0815 | 0.0825 | 0.0810 | 0.0821 | 5,252,392 | +0.00(+0.12%) |
Oct 03, 2017 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 4,629,144 | +0.00(+0.12%) |
Oct 02, 2017 | 0.0830 | 0.0860 | 0.0815 | 0.0819 | 4,163,398 | -0.00(-2.90%) |
Sep 29, 2017 | 0.0848 | 0.0860 | 0.0810 | 0.0843 | 7,745,888 | +0.00(+0.78%) |
Sep 28, 2017 | 0.0810 | 0.0845 | 0.0800 | 0.0837 | 6,692,467 | +0.00(+3.07%) |
Sep 27, 2017 | 0.0817 | 0.0829 | 0.0805 | 0.0812 | 3,137,467 | -0.00(-1.45%) |
Sep 26, 2017 | 0.0818 | 0.0830 | 0.0800 | 0.0824 | 3,993,278 | +0.00(+2.62%) |
Sep 25, 2017 | 0.0800 | 0.0840 | 0.0800 | 0.0803 | 3,036,754 | -0.00(-1.35%) |
Sep 22, 2017 | 0.0880 | 0.0880 | 0.0800 | 0.0814 | 4,753,997 | +0.00(+1.18%) |
Sep 21, 2017 | 0.0830 | 0.0860 | 0.0800 | 0.0804 | 5,084,625 | -0.00(-1.17%) |
Sep 20, 2017 | 0.0828 | 0.0850 | 0.0800 | 0.0814 | 7,930,875 | -0.00(-1.33%) |
Sep 19, 2017 | 0.0852 | 0.0800 | 0.0825 | 3,994,237 | -0.00(-3.11%) | |
Sep 18, 2017 | 0.0861 | 0.0900 | 0.0850 | 0.0852 | 7,184,637 | -0.00(-3.79%) |
Sep 15, 2017 | 0.0857 | 0.0900 | 0.0850 | 0.0885 | 3,406,994 | +0.00(+2.91%) |
Sep 14, 2017 | 0.0935 | 0.0935 | 0.0860 | 0.0860 | 5,655,418 | -0.01(-5.65%) |
Sep 13, 2017 | 0.0870 | 0.0929 | 0.0840 | 0.0911 | 11,503,921 | +0.01(+6.98%) |
Sep 12, 2017 | 0.0869 | 0.0818 | 0.0852 | 8,862,916 | +0.00(+2.90%) | |
Sep 11, 2017 | 0.0815 | 0.0835 | 0.0800 | 0.0828 | 10,110,091 | +0.00(+2.48%) |
Sep 08, 2017 | 0.0809 | 0.0835 | 0.0800 | 0.0808 | 10,279,211 | -0.00(-1.34%) |
Sep 07, 2017 | 0.0880 | 0.0888 | 0.0801 | 0.0819 | 15,110,147 | -0.01(-6.40%) |
Sep 06, 2017 | 0.0885 | 0.0900 | 0.0863 | 0.0875 | 5,299,855 | +0.00(+0.57%) |
Sep 05, 2017 | 0.0927 | 0.0945 | 0.0860 | 0.0870 | 10,890,504 | -0.00(-4.08%) |