Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.01(-1.11%) | |
Dec 28, 2017 | 0.4450 | 0.4500 | 0.4300 | 0.4500 | 178,850 | +0.02(+4.65%) |
Dec 27, 2017 | 0.4400 | 0.4550 | 0.4300 | 0.4300 | 198,078 | -0.01(-1.15%) |
Dec 22, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 60,520 | -0.01(-2.25%) |
Dec 21, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 72,200 | -0.01(-1.11%) |
Dec 20, 2017 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 73,247 | +0.00(+0.00%) |
Dec 19, 2017 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 139,066 | +0.00(+0.00%) |
Dec 18, 2017 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 102,762 | +0.00(+0.00%) |
Dec 15, 2017 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 80,905 | -0.01(-2.17%) |
Dec 14, 2017 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 118,744 | +0.01(+2.22%) |
Dec 13, 2017 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 69,375 | -0.02(-3.23%) |
Dec 12, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4650 | 267,035 | +0.01(+2.20%) |
Dec 11, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4550 | 222,869 | +0.02(+4.60%) |
Dec 08, 2017 | 0.4400 | 0.4500 | 0.4200 | 0.4350 | 183,915 | +0.00(+0.00%) |
Dec 07, 2017 | 0.4700 | 0.4800 | 0.4200 | 0.4350 | 579,323 | -0.03(-5.43%) |
Dec 06, 2017 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 84,240 | -0.01(-2.13%) |
Dec 05, 2017 | 0.4950 | 0.4950 | 0.4650 | 0.4700 | 313,181 | -0.02(-4.08%) |
Dec 04, 2017 | 0.4950 | 0.5000 | 0.4750 | 0.4900 | 469,046 | +0.00(+0.00%) |
Dec 01, 2017 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 294,618 | +0.02(+3.16%) |
Nov 30, 2017 | 0.4450 | 0.5000 | 0.4450 | 0.4750 | 737,666 | +0.03(+7.95%) |
Nov 29, 2017 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 99,500 | +0.01(+1.15%) |
Nov 28, 2017 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 88,000 | +0.02(+3.57%) |
Nov 27, 2017 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 201,930 | -0.02(-4.55%) |
Nov 24, 2017 | 0.4250 | 0.4450 | 0.4200 | 0.4400 | 135,104 | +0.02(+3.53%) |
Nov 23, 2017 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 55,050 | -0.02(-3.41%) |
Nov 22, 2017 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 120,000 | -0.01(-2.22%) |
Nov 21, 2017 | 0.4200 | 0.4500 | 0.4100 | 0.4500 | 192,353 | +0.02(+4.65%) |
Nov 20, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 169,157 | +0.02(+6.17%) |
Nov 17, 2017 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 125,608 | +0.02(+3.85%) |
Nov 16, 2017 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 307,308 | -0.02(-6.02%) |
Nov 15, 2017 | 0.3850 | 0.4350 | 0.3800 | 0.4150 | 602,618 | +0.02(+5.06%) |
Nov 14, 2017 | 0.4650 | 0.4650 | 0.3650 | 0.3950 | 978,159 | -0.07(-14.13%) |
Nov 13, 2017 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 424,811 | -0.02(-4.17%) |
Nov 10, 2017 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 137,281 | -0.01(-2.04%) |
Nov 09, 2017 | 0.4900 | 0.4950 | 0.4450 | 0.4900 | 542,114 | +0.00(+0.00%) |
Nov 08, 2017 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 294,115 | -0.02(-3.92%) |
Nov 07, 2017 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 355,991 | -0.01(-1.92%) |
Nov 06, 2017 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 292,921 | -0.01(-1.89%) |
Nov 03, 2017 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 581,804 | +0.04(+8.16%) |
Nov 02, 2017 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 255,425 | +0.01(+2.08%) |
Nov 01, 2017 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 262,739 | -0.02(-4.00%) |
Oct 31, 2017 | 0.4800 | 0.5200 | 0.4700 | 0.5000 | 454,527 | +0.02(+3.09%) |
Oct 30, 2017 | 0.4900 | 0.4950 | 0.4500 | 0.4850 | 286,419 | -0.01(-1.02%) |
Oct 27, 2017 | 0.4650 | 0.4950 | 0.4550 | 0.4900 | 409,302 | +0.03(+6.52%) |
Oct 26, 2017 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 346,350 | +0.01(+2.22%) |
Oct 25, 2017 | 0.5400 | 0.5400 | 0.4450 | 0.4500 | 1,850,817 | -0.04(-8.16%) |
Oct 24, 2017 | 0.4450 | 0.5000 | 0.4450 | 0.4900 | 525,152 | +0.04(+8.89%) |
Oct 23, 2017 | 0.4150 | 0.5100 | 0.4100 | 0.4500 | 1,534,116 | -0.09(-16.67%) |
Oct 20, 2017 | 0.3950 | 0.5400 | 0.3900 | 0.5400 | 772,337 | +0.15(+38.46%) |
Oct 19, 2017 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 183,396 | +0.00(+0.00%) |
Oct 18, 2017 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 47,700 | -0.01(-2.50%) |
Oct 17, 2017 | 0.3850 | 0.4000 | 0.3750 | 0.4000 | 302,800 | +0.01(+1.27%) |
Oct 16, 2017 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 269,875 | +0.01(+1.28%) |
Oct 13, 2017 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 139,100 | +0.00(+0.00%) |
Oct 12, 2017 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 117,000 | +0.00(+0.00%) |
Oct 11, 2017 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 163,400 | +0.00(+0.00%) |
Oct 10, 2017 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 68,119 | +0.00(+0.00%) |
Oct 06, 2017 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 162,432 | +0.01(+2.63%) |
Oct 05, 2017 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 184,660 | -0.01(-1.30%) |
Oct 04, 2017 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 81,330 | +0.01(+2.67%) |
Oct 03, 2017 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 173,195 | -0.02(-3.85%) |