Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6317 | 0.6317 | 0.6317 | 0 | +0.01(+1.83%) | |
Dec 28, 2017 | 0.6280 | 0.6280 | 0.5985 | 0.6203 | 114,337 | +0.09(+15.92%) |
Dec 27, 2017 | 0.5400 | 0.5500 | 0.5352 | 0.5352 | 141,531 | -0.00(-0.47%) |
Dec 26, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5377 | 32,137 | +0.03(+5.43%) |
Dec 22, 2017 | 0.4869 | 0.5100 | 0.4869 | 0.5100 | 50,859 | +0.02(+4.10%) |
Dec 21, 2017 | 0.4811 | 0.4900 | 0.4722 | 0.4899 | 103,720 | -0.02(-3.92%) |
Dec 20, 2017 | 0.5050 | 0.5100 | 0.4900 | 0.5099 | 67,694 | -0.04(-6.44%) |
Dec 19, 2017 | 0.5450 | 0.5450 | 0.5050 | 0.5450 | 41,492 | +0.01(+1.40%) |
Dec 18, 2017 | 0.5355 | 0.5400 | 0.5200 | 0.5375 | 48,426 | +0.01(+2.30%) |
Dec 15, 2017 | 0.5000 | 0.5300 | 0.5000 | 0.5254 | 20,823 | -0.02(-4.47%) |
Dec 14, 2017 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 10,211 | +0.01(+2.78%) |
Dec 13, 2017 | 0.5000 | 0.5700 | 0.5000 | 0.5351 | 36,687 | +0.02(+2.90%) |
Dec 12, 2017 | 0.5459 | 0.5459 | 0.5100 | 0.5200 | 296,714 | -0.05(-8.99%) |
Dec 11, 2017 | 0.5838 | 0.5838 | 0.5542 | 0.5714 | 68,947 | -0.04(-6.23%) |
Dec 08, 2017 | 0.5847 | 0.6093 | 0.5800 | 0.6093 | 55,190 | +0.01(+1.58%) |
Dec 07, 2017 | 0.6370 | 0.6370 | 0.5900 | 0.5998 | 79,439 | -0.08(-11.79%) |
Dec 06, 2017 | 0.5996 | 0.7900 | 0.5900 | 0.6800 | 193,247 | +0.14(+26.19%) |
Dec 05, 2017 | 0.5400 | 0.5400 | 0.5100 | 0.5389 | 35,780 | -0.02(-3.78%) |
Dec 04, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5600 | 34,314 | -0.02(-3.45%) |
Dec 01, 2017 | 0.5800 | 0.5850 | 0.5700 | 0.5800 | 37,977 | -0.04(-6.07%) |
Nov 30, 2017 | 0.6000 | 0.6175 | 0.5800 | 0.6175 | 4,175 | +0.02(+2.92%) |
Nov 29, 2017 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 17,161 | +0.00(+0.13%) |
Nov 28, 2017 | 0.5564 | 0.6099 | 0.5564 | 0.5992 | 85,002 | -0.01(-1.76%) |
Nov 27, 2017 | 0.6000 | 0.6258 | 0.5999 | 0.6100 | 132,960 | -0.03(-4.65%) |
Nov 24, 2017 | 0.6750 | 0.6750 | 0.6054 | 0.6397 | 17,432 | -0.03(-4.52%) |
Nov 22, 2017 | 0.6800 | 0.6950 | 0.6359 | 0.6700 | 103,633 | -0.01(-0.74%) |
Nov 21, 2017 | 0.5900 | 0.6800 | 0.5898 | 0.6750 | 56,492 | +0.10(+17.39%) |
Nov 20, 2017 | 0.5797 | 0.5900 | 0.5700 | 0.5750 | 56,023 | +0.00(+0.15%) |
Nov 17, 2017 | 0.5854 | 0.5875 | 0.5625 | 0.5742 | 208,595 | -0.01(-1.85%) |
Nov 16, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5850 | 33,812 | -0.01(-0.85%) |
Nov 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 25,394 | +0.02(+3.51%) |
Nov 14, 2017 | 0.5785 | 0.6050 | 0.5530 | 0.5700 | 140,279 | -0.05(-8.08%) |
Nov 13, 2017 | 0.5950 | 0.6300 | 0.5826 | 0.6201 | 97,623 | +0.07(+11.73%) |
Nov 10, 2017 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 113,415 | -0.01(-1.03%) |
Nov 09, 2017 | 0.5703 | 0.5850 | 0.5600 | 0.5608 | 243,361 | +0.08(+16.83%) |
Nov 08, 2017 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 106,784 | +0.03(+6.94%) |
Nov 07, 2017 | 0.4262 | 0.4500 | 0.4262 | 0.4489 | 69,909 | +0.02(+5.61%) |
Nov 06, 2017 | 0.4400 | 0.4400 | 0.4000 | 0.4250 | 98,487 | +0.03(+8.97%) |
Nov 03, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 5,000 | -0.01(-2.50%) |
Nov 02, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 4,470 | +0.01(+2.56%) |
Nov 01, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 61,336 | -0.01(-2.50%) |
Oct 31, 2017 | 0.4000 | 0.4090 | 0.3950 | 0.4000 | 124,848 | +0.07(+19.40%) |
Oct 30, 2017 | 0.3175 | 0.3350 | 0.3150 | 0.3350 | 26,865 | +0.02(+6.35%) |
Oct 27, 2017 | 0.3150 | 0.3150 | 0.3149 | 0.3150 | 5,308 | -0.01(-4.52%) |
Oct 26, 2017 | 0.3333 | 0.3333 | 0.3250 | 0.3299 | 18,400 | -0.01(-2.97%) |
Oct 25, 2017 | 0.3498 | 0.3500 | 0.3380 | 0.3400 | 17,000 | -0.01(-2.86%) |
Oct 24, 2017 | 0.3460 | 0.3500 | 0.3350 | 0.3500 | 25,206 | +0.01(+2.91%) |
Oct 23, 2017 | 0.3500 | 0.3500 | 0.3401 | 0.3401 | 112,900 | -0.00(-0.76%) |
Oct 20, 2017 | 0.3427 | 0.3427 | 0.3427 | 0.3427 | 2,500 | +0.02(+5.45%) |
Oct 19, 2017 | 0.3288 | 0.3288 | 0.3250 | 0.3250 | 7,500 | -0.02(-5.74%) |
Oct 18, 2017 | 0.3250 | 0.3450 | 0.3250 | 0.3448 | 2,550 | +0.02(+6.03%) |
Oct 17, 2017 | 0.3400 | 0.3541 | 0.3250 | 0.3252 | 135,676 | -0.01(-4.32%) |
Oct 16, 2017 | 0.3349 | 0.3400 | 0.3300 | 0.3399 | 142,500 | +0.00(+1.46%) |
Oct 13, 2017 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 11,550 | +0.00(+0.34%) |
Oct 12, 2017 | 0.3300 | 0.3350 | 0.3300 | 0.3338 | 12,382 | -0.01(-1.81%) |
Oct 11, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 20,174 | -0.01(-2.86%) |
Oct 10, 2017 | 0.3495 | 0.3500 | 0.3400 | 0.3500 | 8,080 | +0.01(+2.94%) |
Oct 09, 2017 | 0.3500 | 0.3650 | 0.3400 | 0.3400 | 23,980 | -0.01(-2.86%) |
Oct 06, 2017 | 0.3550 | 0.3650 | 0.3450 | 0.3500 | 2,300 | -0.02(-5.41%) |
Oct 05, 2017 | 0.3550 | 0.3700 | 0.3450 | 0.3700 | 89,559 | +0.02(+4.23%) |
Oct 04, 2017 | 0.3549 | 0.3550 | 0.3500 | 0.3550 | 41,990 | -0.01(-3.82%) |
Oct 03, 2017 | 0.3500 | 0.3691 | 0.3500 | 0.3691 | 11,175 | +0.02(+5.46%) |