Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 0.6451 | 0.6879 | 0.5958 | 0.6285 | 302,794 | -0.06(-9.07%) |
Aug 30, 2016 | 0.8725 | 0.8870 | 0.6816 | 0.6912 | 275,533 | -0.11(-13.67%) |
Aug 29, 2016 | 0.6618 | 0.8575 | 0.6465 | 0.8006 | 520,058 | +0.15(+23.50%) |
Aug 26, 2016 | 0.5860 | 0.6581 | 0.5800 | 0.6483 | 182,206 | +0.07(+12.51%) |
Aug 25, 2016 | 0.5773 | 0.5832 | 0.5500 | 0.5762 | 233,896 | +0.02(+4.48%) |
Aug 24, 2016 | 0.5234 | 0.5782 | 0.5234 | 0.5515 | 94,611 | +0.03(+6.13%) |
Aug 23, 2016 | 0.5008 | 0.5245 | 0.4980 | 0.5196 | 25,381 | +0.03(+7.21%) |
Aug 22, 2016 | 0.4966 | 0.5064 | 0.4809 | 0.4847 | 58,237 | -0.02(-3.04%) |
Aug 19, 2016 | 0.5058 | 0.5100 | 0.4881 | 0.4999 | 57,144 | -0.00(-0.62%) |
Aug 18, 2016 | 0.5110 | 0.5130 | 0.5030 | 0.5030 | 27,785 | +0.01(+2.24%) |
Aug 17, 2016 | 0.5125 | 0.5260 | 0.4920 | 0.4920 | 47,846 | -0.03(-5.20%) |
Aug 16, 2016 | 0.5020 | 0.5290 | 0.5020 | 0.5190 | 20,260 | +0.01(+2.69%) |
Aug 15, 2016 | 0.4920 | 0.5206 | 0.4920 | 0.5054 | 56,380 | +0.04(+8.13%) |
Aug 12, 2016 | 0.5100 | 0.5100 | 0.4655 | 0.4674 | 96,634 | -0.04(-7.45%) |
Aug 11, 2016 | 0.5406 | 0.5430 | 0.5033 | 0.5050 | 182,719 | -0.00(-0.96%) |
Aug 10, 2016 | 0.4960 | 0.5190 | 0.4908 | 0.5099 | 55,639 | +0.03(+6.25%) |
Aug 09, 2016 | 0.4659 | 0.5045 | 0.4632 | 0.4799 | 185,255 | +0.00(+1.03%) |
Aug 08, 2016 | 0.4219 | 0.5371 | 0.4219 | 0.4750 | 126,838 | -0.03(-5.00%) |
Aug 05, 2016 | 0.4346 | 0.5289 | 0.4346 | 0.5000 | 391,333 | +0.07(+15.21%) |
Aug 04, 2016 | 0.4083 | 0.4352 | 0.4050 | 0.4340 | 101,509 | +0.07(+19.49%) |
Aug 03, 2016 | 0.3475 | 0.3643 | 0.3400 | 0.3632 | 237,902 | +0.02(+6.29%) |
Aug 02, 2016 | 0.3400 | 0.3489 | 0.3392 | 0.3417 | 36,006 | +0.00(+0.50%) |
Aug 01, 2016 | 0.3423 | 0.3544 | 0.3400 | 0.3400 | 9,556 | -0.00(-1.16%) |
Jul 29, 2016 | 0.3440 | 0.3510 | 0.3299 | 0.3440 | 85,896 | +0.00(+1.30%) |
Jul 28, 2016 | 0.3315 | 0.3430 | 0.3315 | 0.3396 | 103,534 | +0.02(+6.13%) |
Jul 27, 2016 | 0.3257 | 0.3400 | 0.3169 | 0.3200 | 89,625 | -0.02(-5.55%) |
Jul 26, 2016 | 0.3365 | 0.3388 | 0.3203 | 0.3388 | 17,190 | +0.00(+0.77%) |
Jul 25, 2016 | 0.3406 | 0.3418 | 0.3300 | 0.3362 | 25,675 | -0.00(-1.12%) |
Jul 22, 2016 | 0.3400 | 0.3400 | 0.3359 | 0.3400 | 15,016 | -0.00(-1.45%) |
Jul 21, 2016 | 0.3457 | 0.3458 | 0.3320 | 0.3450 | 108,327 | +0.00(+1.14%) |
Jul 20, 2016 | 0.3398 | 0.3411 | 0.3393 | 0.3411 | 31,309 | +0.01(+1.55%) |
Jul 19, 2016 | 0.3368 | 0.3385 | 0.3283 | 0.3359 | 36,800 | +0.01(+1.62%) |
Jul 18, 2016 | 0.3487 | 0.3487 | 0.3300 | 0.3306 | 105,500 | -0.02(-6.78%) |
Jul 15, 2016 | 0.3580 | 0.3580 | 0.3545 | 0.3546 | 10,528 | -0.01(-1.47%) |
Jul 14, 2016 | 0.3600 | 0.3600 | 0.3472 | 0.3599 | 17,468 | +0.00(+0.84%) |
Jul 13, 2016 | 0.3582 | 0.3582 | 0.3569 | 0.3569 | 4,100 | -0.00(-0.34%) |
Jul 12, 2016 | 0.3942 | 0.3942 | 0.3500 | 0.3581 | 40,881 | +0.02(+4.86%) |
Jul 11, 2016 | 0.3500 | 0.3600 | 0.3370 | 0.3415 | 41,220 | -0.01(-1.53%) |
Jul 08, 2016 | 0.3630 | 0.3468 | 0.3468 | 31,750 | -0.02(-4.46%) | |
Jul 07, 2016 | 0.3680 | 0.3680 | 0.3626 | 0.3630 | 7,815 | -0.01(-1.71%) |
Jul 05, 2016 | 0.3766 | 0.3800 | 0.3620 | 0.3693 | 30,236 | +0.03(+8.62%) |
Jul 01, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.03(-7.66%) | |
Jun 30, 2016 | 0.3167 | 0.3682 | 0.3167 | 0.3682 | 27,640 | +0.01(+2.28%) |
Jun 29, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 57,498 | +0.00(+0.00%) |
Jun 28, 2016 | 0.3622 | 0.3680 | 0.3600 | 0.3600 | 99,202 | -0.00(-0.83%) |
Jun 27, 2016 | 0.3670 | 0.3689 | 0.3550 | 0.3630 | 25,750 | -0.00(-0.55%) |
Jun 24, 2016 | 0.3790 | 0.3790 | 0.3650 | 0.3650 | 6,500 | -0.01(-2.80%) |
Jun 23, 2016 | 0.3792 | 0.3846 | 0.3721 | 0.3755 | 25,425 | -0.00(-0.03%) |
Jun 22, 2016 | 0.3880 | 0.3880 | 0.3750 | 0.3756 | 40,313 | -0.01(-2.94%) |
Jun 21, 2016 | 0.3960 | 0.3960 | 0.3870 | 0.3870 | 3,500 | +0.02(+4.60%) |
Jun 20, 2016 | 0.3890 | 0.3890 | 0.3695 | 0.3700 | 6,625 | -0.01(-2.26%) |
Jun 17, 2016 | 0.3795 | 0.3800 | 0.3785 | 0.3785 | 6,475 | +0.00(+0.95%) |
Jun 16, 2016 | 0.3714 | 0.3810 | 0.3714 | 0.3750 | 4,871 | -0.01(-1.32%) |
Jun 15, 2016 | 0.3901 | 0.3930 | 0.3735 | 0.3800 | 53,421 | -0.01(-3.58%) |
Jun 14, 2016 | 0.3895 | 0.3941 | 0.3860 | 0.3941 | 3,935 | +0.01(+3.71%) |
Jun 13, 2016 | 0.3883 | 0.3883 | 0.3690 | 0.3800 | 24,223 | -0.01(-3.55%) |
Jun 10, 2016 | 0.4034 | 0.4140 | 0.3940 | 0.3940 | 21,899 | -0.00(-0.68%) |
Jun 09, 2016 | 0.4162 | 0.4250 | 0.3967 | 0.3967 | 36,405 | -0.02(-5.55%) |
Jun 08, 2016 | 0.4160 | 0.4302 | 0.4160 | 0.4200 | 9,940 | +0.01(+2.76%) |
Jun 07, 2016 | 0.4120 | 0.4120 | 0.4087 | 0.4087 | 43,950 | +0.00(+0.22%) |
Jun 06, 2016 | 0.4000 | 0.4100 | 0.3921 | 0.4078 | 28,530 | +0.03(+7.03%) |
Jun 03, 2016 | 0.4000 | 0.4000 | 0.3800 | 0.3810 | 38,305 | -0.02(-3.79%) |
Jun 02, 2016 | 0.3700 | 0.4128 | 0.3700 | 0.3960 | 26,092 | -0.01(-3.57%) |