Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.01(-1.49%) | |
Dec 28, 2017 | 0.6286 | 0.6601 | 0.5925 | 0.6091 | 524,926 | -0.02(-3.30%) |
Dec 27, 2017 | 0.6428 | 0.6500 | 0.6065 | 0.6299 | 338,178 | +0.01(+2.02%) |
Dec 26, 2017 | 0.6500 | 0.6500 | 0.6020 | 0.6174 | 217,687 | -0.01(-2.00%) |
Dec 22, 2017 | 0.6100 | 0.6475 | 0.5913 | 0.6300 | 405,108 | +0.02(+3.94%) |
Dec 21, 2017 | 0.6126 | 0.6126 | 0.5800 | 0.6061 | 549,538 | +0.01(+1.87%) |
Dec 20, 2017 | 0.5500 | 0.6030 | 0.5500 | 0.5950 | 811,316 | +0.05(+8.52%) |
Dec 19, 2017 | 0.5654 | 0.5800 | 0.5400 | 0.5483 | 447,866 | -0.02(-3.81%) |
Dec 18, 2017 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 380,089 | -0.00(-0.02%) |
Dec 15, 2017 | 0.6210 | 0.6210 | 0.5600 | 0.5701 | 601,900 | -0.04(-7.00%) |
Dec 14, 2017 | 0.6500 | 0.6529 | 0.6001 | 0.6130 | 356,393 | -0.04(-5.50%) |
Dec 13, 2017 | 0.6556 | 0.6676 | 0.6100 | 0.6487 | 628,001 | -0.01(-1.68%) |
Dec 12, 2017 | 0.6847 | 0.7000 | 0.6502 | 0.6598 | 394,123 | -0.03(-4.17%) |
Dec 11, 2017 | 0.7300 | 0.7500 | 0.6731 | 0.6885 | 296,136 | +0.00(+0.15%) |
Dec 08, 2017 | 0.6889 | 0.6900 | 0.6700 | 0.6875 | 317,094 | +0.01(+1.10%) |
Dec 07, 2017 | 0.7247 | 0.7399 | 0.6500 | 0.6800 | 572,750 | -0.04(-5.32%) |
Dec 06, 2017 | 0.7800 | 0.7859 | 0.7100 | 0.7182 | 378,887 | -0.02(-2.89%) |
Dec 05, 2017 | 0.7500 | 0.7580 | 0.7300 | 0.7396 | 263,057 | +0.01(+1.18%) |
Dec 04, 2017 | 0.7847 | 0.8000 | 0.7184 | 0.7310 | 365,389 | -0.05(-6.28%) |
Dec 01, 2017 | 0.8000 | 0.8000 | 0.7631 | 0.7800 | 306,242 | +0.00(+0.00%) |
Nov 30, 2017 | 0.7800 | 0.7897 | 0.7700 | 0.7800 | 197,219 | +0.00(+0.35%) |
Nov 29, 2017 | 0.8120 | 0.8120 | 0.7650 | 0.7773 | 271,867 | -0.03(-4.04%) |
Nov 28, 2017 | 0.8120 | 0.8298 | 0.7531 | 0.8100 | 722,317 | -0.01(-1.54%) |
Nov 27, 2017 | 0.8750 | 0.8750 | 0.8200 | 0.8227 | 354,504 | -0.01(-1.63%) |
Nov 24, 2017 | 0.8700 | 0.8863 | 0.8128 | 0.8363 | 188,559 | +0.01(+0.76%) |
Nov 22, 2017 | 0.8599 | 0.8706 | 0.8196 | 0.8300 | 202,748 | -0.01(-1.71%) |
Nov 21, 2017 | 0.8458 | 0.8697 | 0.8327 | 0.8444 | 277,133 | -0.00(-0.15%) |
Nov 20, 2017 | 0.9163 | 0.9163 | 0.8378 | 0.8457 | 258,302 | -0.03(-3.09%) |
Nov 17, 2017 | 0.8166 | 0.9786 | 0.8163 | 0.8727 | 908,740 | +0.07(+8.94%) |
Nov 16, 2017 | 0.7855 | 0.8423 | 0.7800 | 0.8011 | 483,294 | +0.02(+2.71%) |
Nov 15, 2017 | 0.9300 | 0.9300 | 0.7616 | 0.7800 | 1,394,711 | -0.06(-7.14%) |
Nov 14, 2017 | 1.080 | 1.080 | 0.8100 | 0.8400 | 1,612,681 | -0.17(-16.83%) |
Nov 13, 2017 | 1.080 | 1.100 | 0.9460 | 1.010 | 741,436 | -0.04(-3.81%) |
Nov 10, 2017 | 1.150 | 1.150 | 0.7025 | 1.050 | 3,283,863 | -0.41(-28.08%) |
Nov 09, 2017 | 1.520 | 1.580 | 1.431 | 1.460 | 367,486 | -0.08(-5.19%) |
Nov 08, 2017 | 1.490 | 1.680 | 1.460 | 1.540 | 533,987 | +0.06(+4.05%) |
Nov 07, 2017 | 1.500 | 1.540 | 1.450 | 1.480 | 227,167 | -0.01(-0.67%) |
Nov 06, 2017 | 1.490 | 1.490 | 1.360 | 1.490 | 563,211 | +0.18(+13.74%) |
Nov 03, 2017 | 1.400 | 1.420 | 1.250 | 1.310 | 405,477 | -0.08(-5.76%) |
Nov 02, 2017 | 1.450 | 1.450 | 1.350 | 1.390 | 104,806 | -0.06(-4.14%) |
Nov 01, 2017 | 1.470 | 1.470 | 1.420 | 1.450 | 47,034 | -0.02(-1.36%) |
Oct 31, 2017 | 1.490 | 1.510 | 1.460 | 1.470 | 35,794 | -0.02(-1.34%) |
Oct 30, 2017 | 1.500 | 1.570 | 1.480 | 1.490 | 57,664 | -0.05(-3.25%) |
Oct 27, 2017 | 1.670 | 1.670 | 1.471 | 1.540 | 141,863 | +0.04(+2.67%) |
Oct 26, 2017 | 1.550 | 1.570 | 1.480 | 1.500 | 99,637 | +0.00(+0.00%) |
Oct 25, 2017 | 1.300 | 1.550 | 1.300 | 1.500 | 339,155 | +0.19(+14.50%) |
Oct 24, 2017 | 1.400 | 1.410 | 1.310 | 1.310 | 155,025 | -0.10(-7.09%) |
Oct 23, 2017 | 1.490 | 1.490 | 1.401 | 1.410 | 76,918 | -0.06(-4.08%) |
Oct 20, 2017 | 1.530 | 1.550 | 1.460 | 1.470 | 117,622 | -0.08(-5.16%) |
Oct 19, 2017 | 1.610 | 1.620 | 1.550 | 1.550 | 67,013 | -0.05(-3.13%) |
Oct 18, 2017 | 1.640 | 1.640 | 1.580 | 1.600 | 64,301 | -0.03(-1.84%) |
Oct 17, 2017 | 1.600 | 1.630 | 1.600 | 1.630 | 87,456 | +0.03(+1.87%) |
Oct 16, 2017 | 1.600 | 1.640 | 1.600 | 1.600 | 50,851 | +0.00(+0.01%) |
Oct 13, 2017 | 1.620 | 1.650 | 1.600 | 1.600 | 106,027 | -0.02(-1.54%) |
Oct 12, 2017 | 1.650 | 1.660 | 1.600 | 1.625 | 166,773 | -0.01(-0.91%) |
Oct 11, 2017 | 1.610 | 1.640 | 1.520 | 1.640 | 182,627 | +0.08(+5.13%) |
Oct 10, 2017 | 1.600 | 1.620 | 1.520 | 1.560 | 95,132 | -0.01(-0.64%) |
Oct 09, 2017 | 1.610 | 1.610 | 1.560 | 1.570 | 40,085 | +0.00(+0.00%) |
Oct 06, 2017 | 1.610 | 1.635 | 1.550 | 1.570 | 122,490 | -0.07(-4.27%) |
Oct 05, 2017 | 1.680 | 1.690 | 1.620 | 1.640 | 114,576 | -0.04(-2.38%) |
Oct 04, 2017 | 1.750 | 1.755 | 1.670 | 1.680 | 186,952 | -0.06(-3.45%) |
Oct 03, 2017 | 1.680 | 1.780 | 1.680 | 1.740 | 321,141 | +0.06(+3.57%) |