Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.075 | 1.236 | 1.050 | 1.192 | 489,690 | +0.10(+9.32%) |
Nov 29, 2017 | 1.120 | 1.210 | 1.060 | 1.090 | 213,116 | -0.05(-4.39%) |
Nov 28, 2017 | 1.186 | 1.240 | 1.126 | 1.140 | 297,812 | -0.06(-5.00%) |
Nov 27, 2017 | 1.270 | 1.270 | 1.141 | 1.200 | 509,124 | -0.05(-4.00%) |
Nov 24, 2017 | 1.240 | 1.250 | 1.210 | 1.250 | 116,077 | -0.03(-2.04%) |
Nov 22, 2017 | 1.330 | 1.351 | 1.222 | 1.276 | 342,499 | -0.00(-0.31%) |
Nov 21, 2017 | 1.410 | 1.452 | 1.180 | 1.280 | 709,007 | -0.05(-3.74%) |
Nov 20, 2017 | 1.130 | 1.330 | 1.090 | 1.330 | 811,529 | +0.26(+24.27%) |
Nov 17, 2017 | 1.040 | 1.090 | 0.9500 | 1.070 | 982,797 | -0.01(-1.32%) |
Nov 16, 2017 | 1.540 | 1.560 | 1.050 | 1.084 | 2,598,980 | -0.40(-26.73%) |
Nov 15, 2017 | 1.460 | 1.903 | 1.310 | 1.480 | 4,017,647 | +0.21(+16.54%) |
Nov 14, 2017 | 0.8910 | 1.300 | 0.8220 | 1.270 | 2,336,606 | +0.50(+64.94%) |
Nov 13, 2017 | 0.6800 | 0.7750 | 0.6700 | 0.7700 | 786,203 | +0.10(+14.75%) |
Nov 10, 2017 | 0.6200 | 0.6729 | 0.6200 | 0.6710 | 280,650 | +0.05(+8.35%) |
Nov 09, 2017 | 0.6800 | 0.6950 | 0.5900 | 0.6193 | 480,878 | -0.05(-7.88%) |
Nov 08, 2017 | 0.6490 | 0.7334 | 0.6232 | 0.6723 | 894,256 | +0.04(+6.71%) |
Nov 07, 2017 | 0.4790 | 0.6400 | 0.4725 | 0.6300 | 1,156,102 | +0.17(+36.96%) |
Nov 06, 2017 | 0.4650 | 0.4736 | 0.4500 | 0.4600 | 118,226 | -0.01(-1.33%) |
Nov 03, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4662 | 44,468 | +0.01(+3.16%) |
Nov 02, 2017 | 0.4500 | 0.4650 | 0.4500 | 0.4519 | 30,262 | -0.00(-0.59%) |
Nov 01, 2017 | 0.4689 | 0.4701 | 0.4500 | 0.4546 | 49,184 | -0.02(-3.28%) |
Oct 31, 2017 | 0.4540 | 0.4700 | 0.4540 | 0.4700 | 28,390 | +0.01(+2.80%) |
Oct 30, 2017 | 0.4550 | 0.4750 | 0.4550 | 0.4572 | 11,879 | -0.01(-3.05%) |
Oct 27, 2017 | 0.4500 | 0.4716 | 0.4500 | 0.4716 | 53,127 | +0.01(+1.60%) |
Oct 26, 2017 | 0.4722 | 0.4750 | 0.4500 | 0.4642 | 26,628 | -0.01(-1.24%) |
Oct 25, 2017 | 0.4733 | 0.4760 | 0.4569 | 0.4700 | 17,536 | +0.00(+1.08%) |
Oct 24, 2017 | 0.4590 | 0.4800 | 0.4590 | 0.4650 | 26,823 | -0.01(-3.12%) |
Oct 23, 2017 | 0.4800 | 0.4800 | 0.4610 | 0.4800 | 41,683 | +0.00(+0.00%) |
Oct 20, 2017 | 0.4740 | 0.4820 | 0.4630 | 0.4800 | 39,695 | +0.01(+2.13%) |
Oct 19, 2017 | 0.4699 | 0.4860 | 0.4500 | 0.4700 | 21,105 | +0.00(+0.00%) |
Oct 18, 2017 | 0.4650 | 0.4798 | 0.4650 | 0.4700 | 21,527 | +0.01(+2.66%) |
Oct 17, 2017 | 0.4630 | 0.4834 | 0.4577 | 0.4578 | 59,873 | -0.01(-1.99%) |
Oct 16, 2017 | 0.4700 | 0.4790 | 0.4580 | 0.4671 | 48,070 | +0.00(+0.45%) |
Oct 13, 2017 | 0.4624 | 0.4827 | 0.4600 | 0.4650 | 19,381 | +0.00(+0.85%) |
Oct 12, 2017 | 0.4500 | 0.4854 | 0.4500 | 0.4611 | 57,404 | -0.02(-3.19%) |
Oct 11, 2017 | 0.4762 | 0.4848 | 0.4599 | 0.4763 | 62,226 | -0.01(-1.53%) |
Oct 10, 2017 | 0.4900 | 0.4900 | 0.4600 | 0.4837 | 59,248 | -0.01(-1.27%) |
Oct 09, 2017 | 0.4900 | 0.4900 | 0.4600 | 0.4899 | 23,546 | +0.01(+1.32%) |
Oct 06, 2017 | 0.4630 | 0.4835 | 0.4600 | 0.4835 | 100,204 | +0.02(+3.73%) |
Oct 05, 2017 | 0.4630 | 0.4903 | 0.4630 | 0.4661 | 42,739 | -0.02(-3.64%) |
Oct 04, 2017 | 0.4645 | 0.4858 | 0.4600 | 0.4837 | 33,138 | +0.01(+2.81%) |
Oct 03, 2017 | 0.4740 | 0.4850 | 0.4600 | 0.4705 | 55,549 | -0.00(-0.11%) |
Oct 02, 2017 | 0.4760 | 0.4849 | 0.4670 | 0.4710 | 26,920 | -0.00(-0.84%) |
Sep 29, 2017 | 0.4750 | 0.4850 | 0.4673 | 0.4750 | 93,032 | -0.01(-2.06%) |
Sep 28, 2017 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 9,096 | +0.01(+1.04%) |
Sep 27, 2017 | 0.4980 | 0.4980 | 0.4781 | 0.4800 | 68,675 | -0.07(-13.40%) |
Sep 26, 2017 | 0.5000 | 0.5563 | 0.4740 | 0.5543 | 27,491 | +0.07(+14.29%) |
Sep 25, 2017 | 0.4930 | 0.5003 | 0.4800 | 0.4850 | 71,930 | -0.01(-1.42%) |
Sep 22, 2017 | 0.4925 | 0.4986 | 0.4700 | 0.4920 | 43,241 | +0.01(+2.07%) |
Sep 21, 2017 | 0.5071 | 0.5071 | 0.4735 | 0.4820 | 25,681 | -0.02(-3.62%) |
Sep 20, 2017 | 0.5000 | 0.5050 | 0.4760 | 0.5001 | 27,504 | -0.01(-1.56%) |
Sep 19, 2017 | 0.5183 | 0.5183 | 0.4749 | 0.5080 | 73,945 | -0.00(-0.39%) |
Sep 18, 2017 | 0.5110 | 0.5110 | 0.4718 | 0.5100 | 89,472 | +0.04(+7.37%) |
Sep 15, 2017 | 0.4800 | 0.4900 | 0.4730 | 0.4750 | 22,694 | -0.01(-1.90%) |
Sep 14, 2017 | 0.4540 | 0.4890 | 0.4540 | 0.4842 | 43,150 | +0.00(+0.73%) |
Sep 13, 2017 | 0.4750 | 0.4900 | 0.4700 | 0.4807 | 64,012 | -0.00(-0.89%) |
Sep 12, 2017 | 0.4662 | 0.4850 | 0.4662 | 0.4850 | 30,114 | +0.02(+4.30%) |
Sep 11, 2017 | 0.4810 | 0.4832 | 0.4600 | 0.4650 | 68,989 | -0.01(-2.66%) |
Sep 08, 2017 | 0.4867 | 0.4900 | 0.4610 | 0.4777 | 34,545 | -0.00(-0.58%) |
Sep 07, 2017 | 0.4700 | 0.4866 | 0.4700 | 0.4805 | 23,743 | +0.00(+0.33%) |
Sep 06, 2017 | 0.4750 | 0.4800 | 0.4620 | 0.4789 | 12,675 | +0.01(+2.92%) |
Sep 05, 2017 | 0.4650 | 0.4747 | 0.4550 | 0.4653 | 25,184 | -0.00(-1.00%) |