Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.4699 | 0.4699 | 0.4699 | 0 | -0.04(-7.68%) | |
Dec 29, 2016 | 0.4900 | 0.5100 | 0.4803 | 0.5090 | 9,709 | +0.02(+3.88%) |
Dec 28, 2016 | 0.4900 | 0.4900 | 0.4897 | 0.4900 | 527 | -0.01(-2.00%) |
Dec 27, 2016 | 0.5700 | 0.5700 | 0.4900 | 0.5000 | 6,387 | +0.02(+3.71%) |
Dec 23, 2016 | 0.4821 | 0.4821 | 0.4821 | 0 | +0.00(+0.44%) | |
Dec 22, 2016 | 0.5200 | 0.5217 | 0.4800 | 0.4800 | 6,864 | -0.04(-7.69%) |
Dec 21, 2016 | 0.5470 | 0.5600 | 0.5200 | 0.5200 | 1,781 | -0.02(-3.70%) |
Dec 20, 2016 | 0.5255 | 0.5400 | 0.5100 | 0.5400 | 20,664 | +0.01(+1.89%) |
Dec 19, 2016 | 0.5304 | 0.5600 | 0.4702 | 0.5300 | 24,503 | +0.00(+0.00%) |
Dec 16, 2016 | 0.4764 | 0.5700 | 0.4700 | 0.5300 | 155,175 | +0.07(+15.22%) |
Dec 15, 2016 | 0.4501 | 0.4900 | 0.4500 | 0.4600 | 22,370 | -0.03(-6.12%) |
Dec 13, 2016 | 0.4900 | 50 | +0.00(+0.00%) | |||
Dec 12, 2016 | 0.4704 | 0.4900 | 0.4400 | 0.4900 | 45,453 | -0.02(-3.92%) |
Dec 09, 2016 | 0.4704 | 0.5450 | 0.4704 | 0.5100 | 93,266 | +0.02(+4.08%) |
Dec 08, 2016 | 0.4994 | 0.5100 | 0.4800 | 0.4900 | 12,726 | -0.02(-3.92%) |
Dec 07, 2016 | 0.4773 | 0.5100 | 0.4773 | 0.5100 | 17,533 | +0.03(+6.25%) |
Dec 06, 2016 | 0.4936 | 0.5000 | 0.4600 | 0.4800 | 14,698 | -0.01(-1.23%) |
Dec 05, 2016 | 0.4986 | 0.5200 | 0.4620 | 0.4860 | 26,434 | +0.01(+1.14%) |
Dec 02, 2016 | 0.4808 | 0.5144 | 0.4805 | 0.4805 | 11,879 | +0.00(+0.06%) |
Dec 01, 2016 | 0.4801 | 0.5300 | 0.4801 | 0.4802 | 15,066 | -0.03(-5.84%) |
Nov 30, 2016 | 0.5003 | 0.5192 | 0.4829 | 0.5100 | 13,322 | +0.00(+0.00%) |
Nov 29, 2016 | 0.5001 | 0.5100 | 0.4900 | 0.5100 | 1,136 | -0.01(-1.92%) |
Nov 28, 2016 | 0.5002 | 0.5258 | 0.4900 | 0.5200 | 3,559 | -0.01(-1.89%) |
Nov 25, 2016 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 454 | +0.00(+0.00%) |
Nov 23, 2016 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.01(+1.92%) | |
Nov 22, 2016 | 0.5192 | 0.5500 | 0.4825 | 0.5200 | 17,789 | -0.00(-0.02%) |
Nov 21, 2016 | 0.5500 | 0.5500 | 0.5010 | 0.5201 | 44,701 | -0.02(-3.69%) |
Nov 18, 2016 | 0.5800 | 0.6000 | 0.5195 | 0.5400 | 237,039 | +0.02(+3.91%) |
Nov 17, 2016 | 0.5000 | 0.5000 | 0.5000 | 0.5197 | 11,170 | -0.00(-0.06%) |
Nov 16, 2016 | 0.5100 | 0.5398 | 0.5000 | 0.5200 | 11,343 | -0.01(-0.95%) |
Nov 15, 2016 | 0.5200 | 0.5300 | 0.4900 | 0.5250 | 28,319 | +0.03(+5.00%) |
Nov 14, 2016 | 0.5200 | 0.5200 | 0.4100 | 0.5000 | 72,227 | -0.06(-10.70%) |
Nov 11, 2016 | 0.5900 | 0.5900 | 0.5200 | 0.5599 | 1,185 | +0.01(+1.80%) |
Nov 10, 2016 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 4,724 | +0.00(+0.00%) |
Nov 09, 2016 | 0.5184 | 0.5500 | 0.5184 | 0.5500 | 3,467 | -0.02(-3.49%) |
Nov 08, 2016 | 0.5700 | 0.5700 | 0.5050 | 0.5699 | 4,335 | -0.01(-1.74%) |
Nov 07, 2016 | 0.6400 | 0.6400 | 0.5500 | 0.5800 | 2,778 | +0.03(+5.45%) |
Nov 04, 2016 | 0.5430 | 0.5500 | 0.5095 | 0.5500 | 6,530 | +0.00(+0.00%) |
Nov 03, 2016 | 0.5200 | 0.5500 | 0.4995 | 0.5500 | 6,603 | +0.00(+0.00%) |
Nov 02, 2016 | 0.5400 | 0.5600 | 0.4900 | 0.5500 | 63,680 | -0.02(-3.51%) |
Nov 01, 2016 | 0.5400 | 0.5697 | 0.5400 | 0.5700 | 11,468 | +0.03(+5.56%) |
Oct 31, 2016 | 0.5800 | 0.5800 | 0.5100 | 0.5400 | 13,512 | -0.03(-5.26%) |
Oct 28, 2016 | 0.5500 | 0.5700 | 0.5100 | 0.5700 | 8,766 | +0.02(+3.64%) |
Oct 27, 2016 | 0.5300 | 0.5800 | 0.5000 | 0.5500 | 22,844 | -0.01(-1.77%) |
Oct 26, 2016 | 0.5516 | 0.5600 | 0.5200 | 0.5599 | 10,796 | -0.02(-3.13%) |
Oct 25, 2016 | 0.5600 | 0.5780 | 0.5100 | 0.5780 | 13,314 | -0.00(-0.33%) |
Oct 24, 2016 | 0.5700 | 0.5799 | 0.5300 | 0.5799 | 9,586 | +0.02(+3.55%) |
Oct 21, 2016 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 11,884 | -0.01(-1.70%) |
Oct 20, 2016 | 0.5700 | 0.5800 | 0.5638 | 0.5697 | 2,303 | -0.01(-1.78%) |
Oct 19, 2016 | 0.5400 | 0.6500 | 0.5400 | 0.5800 | 198,381 | +0.04(+7.41%) |
Oct 18, 2016 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 8,463 | -0.01(-1.84%) |
Oct 17, 2016 | 0.5604 | 0.5604 | 0.5429 | 0.5501 | 8,769 | -0.04(-6.53%) |
Oct 14, 2016 | 0.5866 | 0.5885 | 0.5700 | 0.5885 | 3,332 | +0.02(+2.83%) |
Oct 13, 2016 | 0.5900 | 0.5900 | 0.5723 | 0.5723 | 2,664 | -0.02(-3.00%) |
Oct 12, 2016 | 0.5659 | 0.6200 | 0.5659 | 0.5900 | 5,510 | +0.03(+5.32%) |
Oct 11, 2016 | 0.5750 | 0.6000 | 0.5600 | 0.5602 | 8,192 | -0.04(-6.63%) |
Oct 10, 2016 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 315 | -0.02(-3.23%) |
Oct 07, 2016 | 0.5750 | 0.6200 | 0.5750 | 0.6200 | 6,357 | +0.02(+3.33%) |
Oct 06, 2016 | 0.5951 | 0.6499 | 0.5608 | 0.6000 | 23,349 | -0.02(-3.23%) |
Oct 05, 2016 | 0.5636 | 0.6500 | 0.5600 | 0.6200 | 55,128 | +0.06(+10.71%) |
Oct 04, 2016 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 2,517 | -0.02(-3.31%) |