Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.3531 | 0.3550 | 0.3500 | 0.3500 | 73,606 | -0.01(-1.73%) |
Sep 28, 2017 | 0.3650 | 0.3650 | 0.3562 | 0.3562 | 17,320 | -0.01(-3.74%) |
Sep 27, 2017 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 25,217 | -0.02(-4.85%) |
Sep 25, 2017 | 0.3888 | 0.3888 | 0.3888 | 0 | +0.01(+2.33%) | |
Sep 22, 2017 | 0.4100 | 0.4200 | 0.3753 | 0.3800 | 55,854 | -0.03(-7.83%) |
Sep 21, 2017 | 0.4050 | 0.4123 | 0.4050 | 0.4123 | 20,000 | -0.01(-2.76%) |
Sep 20, 2017 | 0.4050 | 0.4280 | 0.4050 | 0.4240 | 6,200 | +0.00(+0.32%) |
Sep 19, 2017 | 0.4200 | 0.4279 | 0.4189 | 0.4226 | 23,435 | +0.00(+0.65%) |
Sep 18, 2017 | 0.4095 | 0.4199 | 0.3900 | 0.4199 | 66,705 | -0.01(-2.12%) |
Sep 15, 2017 | 0.4299 | 0.4299 | 0.4056 | 0.4290 | 7,200 | -0.00(-0.23%) |
Sep 14, 2017 | 0.4322 | 0.4322 | 0.4300 | 0.4300 | 1,200 | -0.01(-2.05%) |
Sep 13, 2017 | 0.4475 | 0.4475 | 0.4200 | 0.4390 | 41,452 | +0.03(+8.66%) |
Sep 12, 2017 | 0.3900 | 0.4040 | 0.3750 | 0.4040 | 17,006 | +0.04(+10.68%) |
Sep 11, 2017 | 0.3930 | 0.4210 | 0.3650 | 0.3650 | 15,778 | -0.04(-10.98%) |
Sep 08, 2017 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 4,317 | +0.01(+2.24%) |
Sep 07, 2017 | 0.4110 | 0.4110 | 0.4010 | 0.4010 | 2,757 | -0.02(-4.52%) |
Sep 06, 2017 | 0.4200 | 0.4200 | 0.4105 | 0.4200 | 825 | +0.02(+4.74%) |
Sep 05, 2017 | 0.4299 | 0.4300 | 0.4010 | 0.4010 | 21,910 | -0.03(-6.74%) |
Sep 01, 2017 | 0.4536 | 0.4536 | 0.4200 | 0.4300 | 5,700 | +0.02(+4.79%) |
Aug 31, 2017 | 0.4135 | 0.4342 | 0.4050 | 0.4103 | 16,145 | -0.01(-2.30%) |
Aug 30, 2017 | 0.4300 | 0.4390 | 0.4200 | 0.4200 | 26,100 | -0.01(-2.10%) |
Aug 28, 2017 | 0.4290 | 0.4290 | 0.4290 | 75 | -0.01(-2.50%) | |
Aug 25, 2017 | 0.4599 | 0.4650 | 0.4400 | 0.4400 | 20,935 | +0.01(+2.40%) |
Aug 24, 2017 | 0.4294 | 0.4299 | 0.4000 | 0.4297 | 12,833 | -0.00(-0.07%) |
Aug 23, 2017 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 11,750 | -0.03(-5.65%) |
Aug 22, 2017 | 0.4500 | 0.4748 | 0.4119 | 0.4557 | 7,633 | +0.01(+1.27%) |
Aug 21, 2017 | 0.4654 | 0.4654 | 0.4390 | 0.4500 | 40,817 | -0.03(-6.25%) |
Aug 18, 2017 | 0.4550 | 0.4800 | 0.4500 | 0.4800 | 19,996 | +0.03(+6.67%) |
Aug 17, 2017 | 0.4797 | 0.4797 | 0.4500 | 0.4500 | 9,508 | -0.02(-5.26%) |
Aug 16, 2017 | 0.4748 | 0.4750 | 0.4500 | 0.4750 | 22,330 | -0.01(-1.04%) |
Aug 15, 2017 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 49,459 | +0.02(+4.28%) |
Aug 14, 2017 | 0.4400 | 0.4603 | 0.4204 | 0.4603 | 10,435 | +0.05(+12.27%) |
Aug 10, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.05(-10.83%) | |
Aug 09, 2017 | 0.4400 | 0.4600 | 0.4400 | 0.4598 | 17,188 | +0.05(+12.15%) |
Aug 08, 2017 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 15,834 | +0.03(+9.33%) |
Aug 07, 2017 | 0.3749 | 0.3750 | 0.3554 | 0.3750 | 12,950 | +0.01(+2.74%) |
Aug 04, 2017 | 0.3673 | 0.3673 | 0.3602 | 0.3650 | 15,772 | +0.04(+12.31%) |
Aug 03, 2017 | 0.3396 | 0.3542 | 0.3250 | 0.3250 | 18,562 | -0.01(-4.30%) |
Aug 02, 2017 | 0.3350 | 0.3396 | 0.3350 | 0.3396 | 4,650 | +0.01(+4.46%) |
Aug 01, 2017 | 0.3350 | 0.3350 | 0.3251 | 0.3251 | 3,738 | -0.02(-5.74%) |
Jul 31, 2017 | 0.3065 | 0.3449 | 0.3065 | 0.3449 | 20,760 | +0.01(+2.96%) |
Jul 28, 2017 | 0.3326 | 0.3350 | 0.3300 | 0.3350 | 27,540 | -0.01(-1.47%) |
Jul 27, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 14,388 | -0.00(-0.76%) |
Jul 26, 2017 | 0.3450 | 0.3450 | 0.3352 | 0.3426 | 29,410 | -0.01(-1.79%) |
Jul 25, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3488 | 19,200 | +0.01(+2.63%) |
Jul 24, 2017 | 0.3459 | 0.3459 | 0.3250 | 0.3399 | 30,167 | -0.01(-1.45%) |
Jul 21, 2017 | 0.3449 | 0.3449 | 0.3300 | 0.3449 | 3,450 | +0.00(+1.44%) |
Jul 20, 2017 | 0.3505 | 0.3550 | 0.3400 | 0.3400 | 24,962 | -0.03(-9.28%) |
Jul 19, 2017 | 0.3590 | 0.3748 | 0.3550 | 0.3748 | 4,408 | +0.03(+8.53%) |
Jul 18, 2017 | 0.3351 | 0.3453 | 0.3351 | 0.3453 | 1,549 | -0.03(-7.88%) |
Jul 17, 2017 | 0.3750 | 0.3750 | 0.3749 | 0.3749 | 15,171 | +0.00(+1.21%) |
Jul 14, 2017 | 0.3704 | 0.3750 | 0.3704 | 0.3704 | 3,759 | +0.03(+7.36%) |
Jul 13, 2017 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 6,222 | -0.02(-5.43%) |
Jul 12, 2017 | 0.3670 | 0.3700 | 0.3575 | 0.3648 | 50,737 | +0.00(+0.30%) |
Jul 11, 2017 | 0.3634 | 0.3638 | 0.3569 | 0.3637 | 2,292 | +0.04(+11.91%) |
Jul 10, 2017 | 0.3307 | 0.3307 | 0.3250 | 0.3250 | 1,500 | +0.00(+0.00%) |
Jul 07, 2017 | 0.3499 | 0.3500 | 0.3250 | 0.3250 | 2,350 | -0.02(-5.80%) |
Jul 06, 2017 | 0.3449 | 0.3450 | 0.3350 | 0.3450 | 7,020 | +0.00(+1.47%) |
Jul 05, 2017 | 0.3630 | 0.3630 | 0.3400 | 0.3400 | 29,238 | +0.02(+4.62%) |