Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.8800 | 0.8800 | 0.7000 | 0.7500 | 31,223 | -0.11(-12.79%) |
Jul 28, 2017 | 0.8700 | 0.9000 | 0.8400 | 0.8600 | 19,792 | -0.04(-4.43%) |
Jul 27, 2017 | 1.030 | 1.030 | 0.7200 | 0.8999 | 86,806 | -0.00(-0.01%) |
Jul 26, 2017 | 1.015 | 1.020 | 0.8500 | 0.9000 | 112,314 | -0.10(-10.00%) |
Jul 25, 2017 | 1.000 | 1.070 | 0.8700 | 1.000 | 160,477 | +0.00(+0.00%) |
Jul 24, 2017 | 1.025 | 1.080 | 0.9900 | 1.000 | 74,246 | -0.02(-1.96%) |
Jul 21, 2017 | 1.020 | 1.190 | 0.9900 | 1.020 | 94,982 | -0.01(-0.97%) |
Jul 20, 2017 | 1.090 | 0.9610 | 1.030 | 191,900 | +0.07(+7.29%) | |
Jul 19, 2017 | 0.8499 | 0.9900 | 0.8300 | 0.9600 | 224,361 | +0.12(+14.29%) |
Jul 18, 2017 | 1.020 | 1.040 | 0.7000 | 0.8400 | 142,187 | -0.17(-16.83%) |
Jul 17, 2017 | 1.500 | 1.600 | 0.6200 | 1.010 | 233,851 | -0.45(-30.82%) |
Jul 14, 2017 | 1.300 | 1.490 | 1.170 | 1.460 | 34,120 | +0.16(+12.31%) |
Jul 13, 2017 | 1.220 | 1.300 | 1.150 | 1.300 | 39,890 | +0.09(+7.44%) |
Jul 12, 2017 | 0.9500 | 1.220 | 0.9500 | 1.210 | 23,474 | +0.26(+27.37%) |
Jul 11, 2017 | 0.8500 | 1.000 | 0.8500 | 0.9500 | 6,063 | -0.10(-9.52%) |
Jul 10, 2017 | 0.7000 | 1.080 | 0.7000 | 1.050 | 14,444 | +0.04(+3.96%) |
Jul 07, 2017 | 0.6750 | 1.010 | 0.5773 | 1.010 | 26,293 | +0.33(+49.63%) |
Jul 06, 2017 | 0.6460 | 0.6750 | 0.6460 | 0.6750 | 4,515 | +0.02(+2.27%) |
Jul 05, 2017 | 0.6600 | 0.6600 | 0.6450 | 0.6600 | 1,651 | -0.02(-2.22%) |
Jul 03, 2017 | 0.6800 | 0.6800 | 0.6410 | 0.6750 | 2,483 | -0.01(-0.74%) |
Jun 30, 2017 | 0.6800 | 0.6800 | 0.6371 | 0.6800 | 4,225 | +0.00(+0.00%) |
Jun 29, 2017 | 0.6750 | 0.6800 | 0.6210 | 0.6800 | 3,075 | +0.01(+0.74%) |
Jun 28, 2017 | 0.6600 | 0.6750 | 0.6253 | 0.6750 | 4,727 | +0.00(+0.00%) |
Jun 27, 2017 | 0.6750 | 0.6750 | 0.6110 | 0.6750 | 8,909 | +0.00(+0.00%) |
Jun 26, 2017 | 0.6750 | 0.6750 | 0.4535 | 0.6750 | 13,616 | -0.01(-0.74%) |
Jun 23, 2017 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | 3,249 | +0.01(+0.74%) |
Jun 22, 2017 | 0.6750 | 0.6750 | 0.5810 | 0.6750 | 5,150 | -0.01(-0.74%) |
Jun 21, 2017 | 0.6240 | 0.6800 | 0.4410 | 0.6800 | 6,106 | +0.03(+4.62%) |
Jun 20, 2017 | 0.5200 | 0.6500 | 0.4910 | 0.6500 | 6,375 | +0.00(+0.00%) |
Jun 19, 2017 | 0.6000 | 0.6500 | 0.4210 | 0.6500 | 5,230 | +0.00(+0.23%) |
Jun 16, 2017 | 0.5055 | 0.6485 | 0.4551 | 0.6485 | 4,584 | -0.00(-0.08%) |
Jun 15, 2017 | 0.5875 | 0.6490 | 0.5875 | 0.6490 | 3,587 | -0.02(-2.26%) |
Jun 13, 2017 | 0.6640 | 0.6640 | 0.6640 | 105 | -0.00(-0.30%) | |
Jun 12, 2017 | 0.6650 | 0.6660 | 0.4610 | 0.6660 | 8,786 | +0.02(+2.46%) |
Jun 09, 2017 | 0.6400 | 0.6500 | 0.4301 | 0.6500 | 1,237 | +0.01(+1.56%) |
Jun 08, 2017 | 0.6800 | 0.6800 | 0.6280 | 0.6400 | 1,990 | -0.03(-3.90%) |
Jun 07, 2017 | 0.0500 | 0.6660 | 0.0500 | 0.6660 | 5,840 | +0.07(+11.00%) |
Jun 06, 2017 | 0.5980 | 0.6000 | 0.4100 | 0.6000 | 2,560 | +0.01(+1.01%) |
Jun 05, 2017 | 0.5500 | 0.5940 | 0.5500 | 0.5940 | 1,700 | +0.04(+8.00%) |
Jun 02, 2017 | 0.5480 | 0.5500 | 0.3801 | 0.5500 | 2,395 | +0.00(+0.36%) |
Jun 01, 2017 | 0.3220 | 0.5800 | 0.3220 | 0.5480 | 3,767 | +0.04(+7.45%) |
May 31, 2017 | 0.3200 | 0.5100 | 0.3200 | 0.5100 | 1,740 | +0.00(+0.00%) |
May 30, 2017 | 0.0500 | 0.5100 | 0.0500 | 0.5100 | 950 | +0.00(+0.00%) |
May 26, 2017 | 0.3801 | 0.5100 | 0.3801 | 0.5100 | 352 | +0.00(+0.00%) |
May 25, 2017 | 0.3750 | 0.5100 | 0.3750 | 0.5100 | 1,425 | +0.00(+0.00%) |
May 24, 2017 | 0.3801 | 0.5100 | 0.3801 | 0.5100 | 1,218 | +0.00(+0.00%) |
May 23, 2017 | 0.3750 | 0.5100 | 0.3750 | 0.5100 | 2,413 | +0.00(+0.39%) |
May 22, 2017 | 0.5080 | 0.5080 | 0.3750 | 0.5080 | 873 | +0.00(+0.00%) |
May 19, 2017 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 160 | +0.00(+0.00%) |
May 18, 2017 | 0.5100 | 0.5100 | 0.5080 | 0.5080 | 1,050 | -0.00(-0.39%) |
May 17, 2017 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,300 | +0.00(+0.00%) |
May 16, 2017 | 0.5500 | 0.5500 | 0.3900 | 0.5100 | 4,137 | -0.14(-21.30%) |
May 15, 2017 | 0.5200 | 0.6480 | 0.3720 | 0.6480 | 674 | +0.00(+0.47%) |
May 12, 2017 | 0.5700 | 0.6450 | 0.5700 | 0.6450 | 554 | +0.01(+1.10%) |
May 11, 2017 | 0.3701 | 0.6380 | 0.3701 | 0.6380 | 1,440 | +0.02(+2.90%) |
May 10, 2017 | 0.5500 | 0.6500 | 0.4122 | 0.6200 | 7,830 | +0.02(+3.68%) |
May 09, 2017 | 0.6150 | 0.6150 | 0.3900 | 0.5980 | 2,734 | -0.03(-4.78%) |
May 08, 2017 | 0.5500 | 0.6280 | 0.3701 | 0.6280 | 10,800 | -0.00(-0.32%) |
May 05, 2017 | 0.3700 | 0.6300 | 0.3700 | 0.6300 | 3,490 | -0.04(-5.69%) |
May 04, 2017 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 238 | +0.07(+11.71%) |
May 03, 2017 | 0.3651 | 0.5980 | 0.3651 | 0.5980 | 2,124 | -0.03(-5.08%) |
May 02, 2017 | 0.4000 | 0.6450 | 0.4000 | 0.6300 | 1,140 | -0.04(-5.97%) |
May 01, 2017 | 0.3600 | 0.6700 | 0.3600 | 0.6700 | 362 | +0.03(+4.69%) |
Apr 28, 2017 | 0.4350 | 0.6500 | 0.4350 | 0.6400 | 3,680 | -0.03(-4.48%) |
Apr 27, 2017 | 0.6800 | 0.6800 | 0.5000 | 0.6700 | 21,330 | -0.03(-4.01%) |
Apr 26, 2017 | 0.3551 | 0.7310 | 0.3551 | 0.6980 | 3,601 | -0.04(-5.03%) |
Apr 25, 2017 | 0.6510 | 0.7460 | 0.4701 | 0.7350 | 1,520 | -0.01(-1.74%) |
Apr 24, 2017 | 0.3701 | 0.8810 | 0.3701 | 0.7480 | 2,454 | +0.24(+46.67%) |
Apr 21, 2017 | 0.3700 | 0.5100 | 0.3700 | 0.5100 | 22,634 | +0.03(+6.25%) |
Apr 20, 2017 | 0.3653 | 0.4800 | 0.3653 | 0.4800 | 550 | +0.01(+1.05%) |
Apr 19, 2017 | 0.3550 | 0.4750 | 0.3550 | 0.4750 | 9,653 | +0.00(+0.00%) |
Apr 18, 2017 | 0.4800 | 0.4800 | 0.3500 | 0.4750 | 15,261 | -0.00(-0.63%) |
Apr 17, 2017 | 0.5000 | 0.5000 | 0.3500 | 0.4780 | 7,546 | +0.03(+6.94%) |
Apr 13, 2017 | 0.4300 | 0.4980 | 0.3559 | 0.4470 | 5,955 | +0.02(+3.95%) |
Apr 12, 2017 | 0.4800 | 0.4800 | 0.3510 | 0.4300 | 3,308 | -0.07(-14.00%) |
Apr 11, 2017 | 0.5000 | 0.5000 | 0.3601 | 0.5000 | 1,300 | +0.00(+0.00%) |
Apr 10, 2017 | 0.4250 | 0.5000 | 0.3601 | 0.5000 | 2,189 | +0.00(+0.00%) |
Apr 07, 2017 | 0.3600 | 0.5000 | 0.3600 | 0.5000 | 602 | +0.00(+0.00%) |
Apr 06, 2017 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 11,500 | +0.00(+0.00%) |
Apr 05, 2017 | 0.5000 | 0.5000 | 0.4990 | 0.5000 | 7,866 | +0.03(+6.38%) |
Apr 04, 2017 | 0.4500 | 0.4700 | 0.3900 | 0.4700 | 6,860 | +0.09(+23.68%) |
Apr 03, 2017 | 0.3200 | 0.4100 | 0.3200 | 0.3800 | 6,240 | -0.03(-7.32%) |
Mar 31, 2017 | 0.4100 | 0.4100 | 0.3300 | 0.4100 | 2,500 | +0.00(+0.00%) |
Mar 30, 2017 | 0.3800 | 0.4100 | 0.3357 | 0.4100 | 13,429 | +0.03(+9.33%) |
Mar 29, 2017 | 0.3050 | 0.3750 | 0.3050 | 0.3750 | 1,250 | -0.01(-1.32%) |
Mar 28, 2017 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | 4,650 | +0.00(+0.03%) |
Mar 27, 2017 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 121 | -0.00(-0.03%) |
Mar 24, 2017 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | 2,576 | +0.00(+0.00%) |
Mar 23, 2017 | 0.2500 | 0.3800 | 0.2500 | 0.3800 | 40,588 | +0.00(+0.16%) |
Mar 22, 2017 | 0.2500 | 0.3794 | 0.2500 | 0.3794 | 765 | +0.00(+0.00%) |
Mar 21, 2017 | 0.2500 | 0.3794 | 0.2500 | 0.3794 | 1,276 | +0.01(+2.65%) |
Mar 20, 2017 | 0.2950 | 0.3696 | 0.2900 | 0.3696 | 35,540 | -0.01(-2.61%) |
Mar 17, 2017 | 0.2950 | 0.3800 | 0.2950 | 0.3795 | 952 | +0.00(+0.00%) |
Mar 16, 2017 | 0.3800 | 0.3900 | 0.2950 | 0.3795 | 2,785 | -0.00(-0.13%) |
Mar 15, 2017 | 0.2900 | 0.3890 | 0.2900 | 0.3800 | 4,424 | -0.01(-2.56%) |
Mar 14, 2017 | 0.3050 | 0.3900 | 0.3050 | 0.3900 | 1,350 | +0.00(+0.00%) |
Mar 13, 2017 | 0.3500 | 0.3900 | 0.3100 | 0.3900 | 1,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 4,020 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4500 | 0.4500 | 0.3500 | 0.3900 | 700 | -0.05(-11.36%) |
Mar 08, 2017 | 0.2900 | 0.4656 | 0.2900 | 0.4400 | 16,247 | +0.01(+1.17%) |
Mar 07, 2017 | 0.5100 | 0.5100 | 0.2910 | 0.4349 | 32,475 | +0.13(+44.97%) |
Mar 06, 2017 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 502 | +0.00(+0.00%) |
Mar 03, 2017 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 4,375 | +0.01(+3.41%) |
Mar 02, 2017 | 0.2850 | 0.2901 | 0.2400 | 0.2901 | 3,105 | -0.01(-3.30%) |
Mar 01, 2017 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 5,846 | +0.03(+11.11%) |
Feb 28, 2017 | 0.3000 | 0.3000 | 0.2150 | 0.2700 | 2,323 | -0.02(-6.18%) |
Feb 27, 2017 | 0.2000 | 0.3800 | 0.2000 | 0.2878 | 14,967 | -0.08(-21.79%) |
Feb 24, 2017 | 0.3000 | 0.3680 | 0.2300 | 0.3680 | 23,915 | +0.06(+18.71%) |
Feb 23, 2017 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 401 | -0.09(-22.50%) |
Feb 22, 2017 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 3,792 | +0.10(+33.33%) |
Feb 21, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 257 | +0.00(+0.00%) |
Feb 17, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 53,490 | +0.03(+11.07%) |
Feb 15, 2017 | 0.2700 | 0.4500 | 0.2700 | 0.2701 | 2,003 | -0.19(-41.28%) |
Feb 14, 2017 | 0.2750 | 0.5080 | 0.2700 | 0.4600 | 6,918 | +0.20(+76.92%) |
Feb 13, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 953 | +0.01(+4.00%) |
Feb 10, 2017 | 0.3500 | 0.5000 | 0.2500 | 0.2500 | 11,327 | -0.26(-50.98%) |
Feb 09, 2017 | 0.3500 | 0.5100 | 0.3500 | 0.5100 | 8,446 | +0.16(+45.71%) |