Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5900 | 0.5900 | 0.5000 | 0.5200 | 416,880 | -0.05(-8.77%) |
Feb 27, 2017 | 0.5000 | 0.5900 | 0.4510 | 0.5700 | 639,920 | +0.09(+18.75%) |
Feb 24, 2017 | 0.4750 | 0.5100 | 0.4500 | 0.4800 | 161,912 | -0.03(-5.88%) |
Feb 23, 2017 | 0.4900 | 0.5100 | 0.4755 | 0.5100 | 81,202 | +0.03(+6.25%) |
Feb 22, 2017 | 0.5110 | 0.5150 | 0.4800 | 0.4800 | 364,907 | -0.01(-2.04%) |
Feb 21, 2017 | 0.5350 | 0.5400 | 0.4900 | 0.4900 | 292,020 | -0.04(-7.55%) |
Feb 17, 2017 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.4900 | 0.5300 | 0.4700 | 0.5300 | 162,545 | +0.05(+10.42%) |
Feb 15, 2017 | 0.5800 | 0.5800 | 0.4800 | 0.4800 | 451,820 | -0.07(-12.57%) |
Feb 14, 2017 | 0.5550 | 0.5700 | 0.5260 | 0.5490 | 178,523 | -0.00(-0.18%) |
Feb 13, 2017 | 0.5600 | 0.5900 | 0.5350 | 0.5500 | 223,356 | -0.01(-1.79%) |
Feb 10, 2017 | 0.5600 | 0.5700 | 0.5350 | 0.5600 | 200,754 | +0.01(+0.90%) |
Feb 09, 2017 | 0.5300 | 0.5600 | 0.5300 | 0.5550 | 137,224 | +0.03(+4.72%) |
Feb 08, 2017 | 0.5700 | 0.5061 | 0.5300 | 369,750 | +0.02(+4.72%) | |
Feb 07, 2017 | 0.5350 | 0.5500 | 0.4800 | 0.5061 | 207,673 | -0.01(-2.69%) |
Feb 06, 2017 | 0.5261 | 0.5700 | 0.5100 | 0.5201 | 156,150 | +0.01(+1.98%) |
Feb 03, 2017 | 0.5401 | 0.5500 | 0.4550 | 0.5100 | 697,805 | -0.02(-3.79%) |
Feb 02, 2017 | 0.5500 | 0.5700 | 0.5301 | 0.5301 | 144,626 | -0.02(-3.62%) |
Feb 01, 2017 | 0.5699 | 0.5799 | 0.5300 | 0.5500 | 174,669 | -0.01(-1.79%) |
Jan 31, 2017 | 0.5750 | 0.5800 | 0.5300 | 0.5600 | 320,857 | -0.02(-3.45%) |
Jan 30, 2017 | 0.6100 | 0.6200 | 0.5500 | 0.5800 | 240,910 | -0.03(-4.92%) |
Jan 27, 2017 | 0.6195 | 0.6200 | 0.5700 | 0.6100 | 299,059 | -0.01(-1.45%) |
Jan 26, 2017 | 0.6000 | 0.6300 | 0.5750 | 0.6190 | 328,706 | +0.03(+5.34%) |
Jan 25, 2017 | 0.5650 | 0.6200 | 0.5400 | 0.5876 | 381,320 | +0.03(+4.93%) |
Jan 24, 2017 | 0.6300 | 0.6400 | 0.5600 | 0.5600 | 474,592 | -0.02(-3.45%) |
Jan 23, 2017 | 0.5495 | 0.6300 | 0.5400 | 0.5800 | 568,264 | +0.04(+7.41%) |
Jan 20, 2017 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 423,894 | -0.04(-6.90%) |
Jan 19, 2017 | 0.5375 | 0.6050 | 0.5100 | 0.5800 | 1,348,097 | +0.09(+18.68%) |
Jan 18, 2017 | 0.4000 | 0.5000 | 0.4000 | 0.4887 | 470,167 | +0.09(+21.33%) |
Jan 17, 2017 | 0.4350 | 0.4600 | 0.3800 | 0.4028 | 544,259 | -0.04(-9.48%) |
Jan 13, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.03(-7.29%) | |
Jan 12, 2017 | 0.4950 | 0.5690 | 0.4500 | 0.4800 | 707,298 | -0.02(-4.00%) |
Jan 11, 2017 | 0.5850 | 0.5950 | 0.4210 | 0.5000 | 1,469,500 | -0.06(-10.70%) |
Jan 10, 2017 | 0.6055 | 0.6990 | 0.5100 | 0.5599 | 2,459,322 | -0.03(-5.10%) |
Jan 09, 2017 | 0.4500 | 0.6100 | 0.4500 | 0.5900 | 2,280,834 | +0.15(+34.40%) |
Jan 06, 2017 | 0.3900 | 0.4500 | 0.3600 | 0.4390 | 1,235,388 | +0.07(+18.65%) |
Jan 05, 2017 | 0.3600 | 0.4250 | 0.3550 | 0.3700 | 1,225,223 | +0.02(+5.71%) |
Jan 04, 2017 | 0.3150 | 0.3550 | 0.2900 | 0.3500 | 664,546 | +0.04(+12.90%) |
Jan 03, 2017 | 0.3025 | 0.3200 | 0.2843 | 0.3100 | 246,806 | +0.00(+0.00%) |
Dec 30, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Dec 29, 2016 | 0.2899 | 0.3000 | 0.2793 | 0.3000 | 267,297 | +0.03(+11.11%) |
Dec 28, 2016 | 0.2827 | 0.3000 | 0.2550 | 0.2700 | 482,098 | -0.02(-7.15%) |
Dec 27, 2016 | 0.2486 | 0.3090 | 0.2400 | 0.2908 | 226,087 | +0.05(+22.34%) |
Dec 23, 2016 | 0.2377 | 0.2377 | 0.2377 | 0 | +0.00(+1.19%) | |
Dec 22, 2016 | 0.2300 | 0.2400 | 0.2250 | 0.2349 | 79,041 | -0.01(-2.08%) |
Dec 21, 2016 | 0.2400 | 0.2400 | 0.2200 | 0.2399 | 51,875 | -0.00(-0.04%) |
Dec 20, 2016 | 0.2101 | 0.2400 | 0.2101 | 0.2400 | 134,966 | +0.02(+11.60%) |
Dec 19, 2016 | 0.2500 | 0.2600 | 0.2101 | 0.2150 | 209,021 | -0.02(-10.40%) |
Dec 16, 2016 | 0.2050 | 0.2400 | 0.2000 | 0.2400 | 66,337 | +0.04(+17.07%) |
Dec 15, 2016 | 0.2100 | 0.2100 | 0.1999 | 0.2050 | 140,129 | -0.01(-2.38%) |
Dec 14, 2016 | 0.2100 | 0.2199 | 0.2010 | 0.2100 | 93,714 | +0.00(+0.00%) |
Dec 13, 2016 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 79,256 | -0.02(-6.67%) |
Dec 12, 2016 | 0.2399 | 0.2399 | 0.2000 | 0.2250 | 64,516 | -0.00(-2.13%) |
Dec 09, 2016 | 0.2151 | 0.2300 | 0.2151 | 0.2299 | 53,082 | +0.00(+0.00%) |
Dec 08, 2016 | 0.2310 | 0.2310 | 0.2000 | 0.2299 | 69,949 | -0.00(-1.24%) |
Dec 07, 2016 | 0.2300 | 0.2399 | 0.2173 | 0.2328 | 76,165 | -0.00(-0.92%) |
Dec 06, 2016 | 0.2620 | 0.2620 | 0.2300 | 0.2349 | 89,805 | -0.01(-2.10%) |
Dec 05, 2016 | 0.2482 | 0.2482 | 0.2304 | 0.2400 | 65,529 | -0.01(-3.23%) |
Dec 02, 2016 | 0.2598 | 0.2598 | 0.2300 | 0.2480 | 54,115 | +0.01(+3.38%) |