Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.5000 | 0.5315 | 0.4500 | 0.4790 | 66,846 | -0.01(-2.44%) |
Sep 28, 2017 | 0.4653 | 0.7200 | 0.4653 | 0.4910 | 721,604 | +0.00(+0.20%) |
Sep 27, 2017 | 0.4500 | 0.5000 | 0.4325 | 0.4900 | 55,221 | +0.03(+7.48%) |
Sep 26, 2017 | 0.4700 | 0.4700 | 0.4325 | 0.4559 | 44,124 | -0.01(-2.59%) |
Sep 25, 2017 | 0.4344 | 0.4900 | 0.4310 | 0.4680 | 84,208 | +0.02(+4.00%) |
Sep 21, 2017 | 0.4500 | 66 | +0.01(+2.27%) | |||
Sep 20, 2017 | 0.4483 | 0.4600 | 0.4400 | 0.4400 | 21,534 | +0.01(+1.27%) |
Sep 19, 2017 | 0.4625 | 0.4850 | 0.4345 | 0.4345 | 7,905 | -0.01(-1.25%) |
Sep 18, 2017 | 0.4499 | 0.4499 | 0.4344 | 0.4400 | 2,367 | -0.01(-2.22%) |
Sep 15, 2017 | 0.4503 | 0.4600 | 0.4322 | 0.4500 | 3,764 | -0.01(-2.70%) |
Sep 14, 2017 | 0.4614 | 0.4625 | 0.4210 | 0.4625 | 11,539 | +0.00(+0.06%) |
Sep 13, 2017 | 0.4222 | 0.4889 | 0.4222 | 0.4622 | 5,429 | -0.02(-3.71%) |
Sep 12, 2017 | 0.4200 | 0.4899 | 0.4200 | 0.4800 | 13,830 | +0.02(+5.49%) |
Sep 11, 2017 | 0.4550 | 0.4700 | 0.4350 | 0.4550 | 6,788 | +0.00(+0.89%) |
Sep 08, 2017 | 0.4600 | 0.4900 | 0.4300 | 0.4510 | 27,711 | -0.02(-4.04%) |
Sep 07, 2017 | 0.4777 | 0.4997 | 0.4700 | 0.4700 | 18,849 | +0.02(+4.44%) |
Sep 06, 2017 | 0.4580 | 0.4580 | 0.4500 | 0.4500 | 13,376 | +0.02(+4.65%) |
Sep 05, 2017 | 0.4500 | 0.4584 | 0.4200 | 0.4300 | 35,239 | -0.02(-4.19%) |
Sep 01, 2017 | 0.4700 | 0.4700 | 0.4401 | 0.4488 | 14,145 | +0.02(+4.11%) |
Aug 31, 2017 | 0.4309 | 0.4598 | 0.4309 | 0.4311 | 13,171 | -0.04(-8.45%) |
Aug 30, 2017 | 0.4732 | 0.4889 | 0.4700 | 0.4709 | 2,109 | +0.00(+0.19%) |
Aug 29, 2017 | 0.4650 | 0.4976 | 0.4650 | 0.4700 | 9,008 | +0.01(+2.40%) |
Aug 28, 2017 | 0.5296 | 0.5296 | 0.4000 | 0.4590 | 57,608 | -0.03(-6.90%) |
Aug 25, 2017 | 0.5430 | 0.5430 | 0.4820 | 0.4930 | 6,230 | -0.01(-1.42%) |
Aug 24, 2017 | 0.5189 | 0.5189 | 0.4897 | 0.5001 | 72,205 | -0.01(-1.94%) |
Aug 23, 2017 | 0.5200 | 0.5600 | 0.5100 | 0.5100 | 6,998 | +0.00(+0.00%) |
Aug 22, 2017 | 0.5012 | 0.5274 | 0.5012 | 0.5100 | 42,006 | -0.03(-5.06%) |
Aug 21, 2017 | 0.5350 | 0.5500 | 0.5063 | 0.5372 | 35,997 | +0.02(+3.31%) |
Aug 18, 2017 | 0.5500 | 0.5500 | 0.5010 | 0.5200 | 77,080 | -0.03(-5.45%) |
Aug 17, 2017 | 0.5300 | 0.6300 | 0.5250 | 0.5500 | 443,796 | +0.01(+1.85%) |
Aug 16, 2017 | 0.5300 | 0.5520 | 0.5236 | 0.5400 | 22,698 | +0.01(+1.89%) |
Aug 15, 2017 | 0.5200 | 0.5300 | 0.5097 | 0.5300 | 51,066 | +0.01(+1.92%) |
Aug 14, 2017 | 0.5200 | 0.5509 | 0.4900 | 0.5200 | 47,418 | -0.01(-1.89%) |
Aug 11, 2017 | 0.5100 | 0.5421 | 0.5100 | 0.5300 | 3,154 | +0.00(+0.00%) |
Aug 10, 2017 | 0.5400 | 0.5400 | 0.5203 | 0.5300 | 4,738 | +0.00(+0.00%) |
Aug 09, 2017 | 0.5582 | 0.5998 | 0.5294 | 0.5300 | 46,616 | -0.03(-5.34%) |
Aug 08, 2017 | 0.5680 | 0.5797 | 0.5599 | 0.5599 | 905 | +0.00(+0.00%) |
Aug 07, 2017 | 0.5500 | 0.6000 | 0.5442 | 0.5599 | 5,605 | -0.04(-6.61%) |
Aug 04, 2017 | 0.5148 | 0.5995 | 0.5148 | 0.5995 | 18,047 | +0.04(+6.31%) |
Aug 03, 2017 | 0.5300 | 0.5639 | 0.5300 | 0.5639 | 16,984 | +0.00(+0.70%) |
Aug 02, 2017 | 0.5305 | 0.5729 | 0.5300 | 0.5600 | 13,893 | -0.03(-5.08%) |
Aug 01, 2017 | 0.5460 | 0.6000 | 0.5397 | 0.5900 | 29,111 | +0.03(+6.08%) |
Jul 31, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5562 | 72,598 | -0.00(-0.68%) |
Jul 28, 2017 | 0.5700 | 0.5798 | 0.5510 | 0.5600 | 5,383 | -0.01(-1.75%) |
Jul 27, 2017 | 0.5701 | 0.5701 | 0.5597 | 0.5700 | 26,738 | +0.00(+0.00%) |
Jul 26, 2017 | 0.5700 | 0.6000 | 0.5650 | 0.5700 | 20,351 | -0.01(-0.87%) |
Jul 25, 2017 | 0.5750 | 0.6050 | 0.5750 | 0.5750 | 38,370 | -0.02(-3.23%) |
Jul 24, 2017 | 0.5797 | 0.6100 | 0.5797 | 0.5942 | 107,708 | +0.03(+6.11%) |
Jul 21, 2017 | 0.6200 | 0.6200 | 0.5510 | 0.5600 | 40,809 | -0.01(-1.94%) |
Jul 20, 2017 | 0.5751 | 0.5752 | 0.5513 | 0.5711 | 37,217 | +0.00(+0.19%) |
Jul 19, 2017 | 0.5977 | 0.6090 | 0.5700 | 0.5700 | 50,391 | -0.01(-1.72%) |
Jul 18, 2017 | 0.6463 | 0.6463 | 0.5700 | 0.5800 | 61,089 | -0.04(-5.78%) |
Jul 17, 2017 | 0.6200 | 0.6670 | 0.5810 | 0.6156 | 181,801 | +0.05(+8.00%) |
Jul 14, 2017 | 0.6201 | 0.6600 | 0.5700 | 0.5700 | 139,304 | -0.05(-8.08%) |
Jul 13, 2017 | 0.6510 | 0.7301 | 0.6200 | 0.6201 | 275,555 | -0.12(-16.20%) |
Jul 12, 2017 | 0.5900 | 1.290 | 0.5800 | 0.7400 | 2,534,965 | +0.17(+29.82%) |
Jul 11, 2017 | 0.5301 | 0.5900 | 0.5300 | 0.5700 | 10,642 | +0.04(+7.55%) |
Jul 10, 2017 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 796 | -0.02(-2.93%) |
Jul 07, 2017 | 0.5460 | 0.5900 | 0.5260 | 0.5460 | 8,432 | +0.03(+5.00%) |
Jul 06, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 1,977 | -0.02(-3.70%) |
Jul 05, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 84,849 | -0.03(-5.06%) |