Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.5600 | 0.5628 | 0.5435 | 0.5500 | 73,973 | +0.03(+6.71%) |
Jan 30, 2017 | 0.5211 | 0.5211 | 0.5151 | 0.5154 | 20,500 | -0.00(-0.88%) |
Jan 27, 2017 | 0.5200 | 0.5362 | 0.5149 | 0.5200 | 19,333 | -0.00(-0.59%) |
Jan 26, 2017 | 0.4841 | 0.5231 | 0.4841 | 0.5231 | 20,100 | +0.01(+1.40%) |
Jan 25, 2017 | 0.5131 | 0.5200 | 0.5131 | 0.5159 | 18,600 | -0.01(-2.35%) |
Jan 24, 2017 | 0.5576 | 0.5586 | 0.5283 | 0.5283 | 46,347 | -0.01(-2.18%) |
Jan 23, 2017 | 0.5256 | 0.5457 | 0.5256 | 0.5401 | 63,700 | +0.02(+4.03%) |
Jan 20, 2017 | 0.5074 | 0.5192 | 0.5041 | 0.5192 | 5,450 | +0.01(+1.33%) |
Jan 19, 2017 | 0.5281 | 0.5281 | 0.4700 | 0.5124 | 162,570 | -0.03(-5.16%) |
Jan 18, 2017 | 0.5692 | 0.5692 | 0.5403 | 0.5403 | 23,150 | -0.03(-5.20%) |
Jan 17, 2017 | 0.5541 | 0.5767 | 0.5541 | 0.5699 | 30,564 | +0.05(+9.14%) |
Jan 13, 2017 | 0.5222 | 0.5222 | 0.5222 | 0 | -0.01(-1.19%) | |
Jan 12, 2017 | 0.5600 | 0.5600 | 0.5285 | 0.5285 | 24,500 | -0.00(-0.08%) |
Jan 11, 2017 | 0.5369 | 0.5380 | 0.5289 | 0.5289 | 19,635 | -0.01(-2.47%) |
Jan 10, 2017 | 0.5800 | 0.5800 | 0.5423 | 0.5423 | 9,000 | -0.04(-6.50%) |
Jan 09, 2017 | 0.5266 | 0.5800 | 0.5266 | 0.5800 | 55,700 | +0.05(+9.43%) |
Jan 06, 2017 | 0.5310 | 0.5312 | 0.5127 | 0.5300 | 115,300 | -0.00(-0.77%) |
Jan 05, 2017 | 0.5301 | 0.5472 | 0.5200 | 0.5341 | 77,000 | +0.04(+7.68%) |
Jan 04, 2017 | 0.5005 | 0.5150 | 0.4960 | 0.4960 | 19,900 | +0.01(+1.81%) |
Jan 03, 2017 | 0.4782 | 0.5160 | 0.4782 | 0.4872 | 61,060 | +0.03(+6.82%) |
Dec 30, 2016 | 0.4561 | 0.4561 | 0.4561 | 0 | -0.03(-5.76%) | |
Dec 29, 2016 | 0.4400 | 0.4929 | 0.4400 | 0.4840 | 85,500 | +0.04(+8.08%) |
Dec 28, 2016 | 0.4314 | 0.4478 | 0.4294 | 0.4478 | 19,700 | +0.02(+4.14%) |
Dec 27, 2016 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 9,320 | +0.02(+5.31%) |
Dec 23, 2016 | 0.4083 | 0.4083 | 0.4083 | 0 | -0.04(-8.35%) | |
Dec 22, 2016 | 0.4434 | 0.4455 | 0.4434 | 0.4455 | 7,160 | +0.03(+7.09%) |
Dec 21, 2016 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 3,000 | -0.01(-1.42%) |
Dec 20, 2016 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 25,000 | +0.00(+0.00%) |
Dec 19, 2016 | 0.4576 | 0.4576 | 0.4100 | 0.4220 | 156,716 | -0.02(-3.78%) |
Dec 16, 2016 | 0.4500 | 0.4640 | 0.4386 | 0.4386 | 18,145 | -0.01(-1.62%) |
Dec 15, 2016 | 0.4531 | 0.4659 | 0.4220 | 0.4458 | 60,519 | -0.05(-9.92%) |
Dec 14, 2016 | 0.5002 | 0.5002 | 0.4949 | 0.4949 | 15,345 | -0.02(-3.43%) |
Dec 13, 2016 | 0.5000 | 0.5125 | 0.4820 | 0.5125 | 18,150 | +0.01(+2.52%) |
Dec 12, 2016 | 0.5049 | 0.5203 | 0.4794 | 0.4999 | 16,000 | -0.02(-3.70%) |
Dec 09, 2016 | 0.5180 | 0.5194 | 0.5180 | 0.5191 | 29,340 | -0.01(-2.02%) |
Dec 08, 2016 | 0.5007 | 0.5298 | 0.5000 | 0.5298 | 19,385 | +0.02(+4.27%) |
Dec 07, 2016 | 0.5148 | 0.5162 | 0.4961 | 0.5081 | 13,236 | -0.01(-1.21%) |
Dec 06, 2016 | 0.5100 | 0.5286 | 0.5066 | 0.5143 | 12,300 | -0.01(-1.44%) |
Dec 05, 2016 | 0.5143 | 0.5218 | 0.5011 | 0.5218 | 18,182 | +0.01(+1.11%) |
Dec 02, 2016 | 0.5021 | 0.5161 | 0.4999 | 0.5161 | 26,000 | +0.02(+3.61%) |
Dec 01, 2016 | 0.4901 | 0.4981 | 0.4901 | 0.4981 | 5,500 | +0.03(+7.26%) |
Nov 30, 2016 | 0.4851 | 0.4851 | 0.4644 | 0.4644 | 10,946 | -0.02(-4.90%) |
Nov 29, 2016 | 0.4872 | 0.4990 | 0.4800 | 0.4883 | 9,209 | -0.02(-3.93%) |
Nov 28, 2016 | 0.4988 | 0.5093 | 0.4960 | 0.5083 | 18,475 | +0.04(+8.56%) |
Nov 25, 2016 | 0.4911 | 0.4985 | 0.4682 | 0.4682 | 17,800 | -0.01(-1.78%) |
Nov 23, 2016 | 0.4767 | 0.4767 | 0.4767 | 0 | +0.01(+1.10%) | |
Nov 22, 2016 | 0.4971 | 0.4971 | 0.4480 | 0.4715 | 511,372 | -0.03(-5.70%) |
Nov 21, 2016 | 0.5239 | 0.5688 | 0.4907 | 0.5000 | 229,965 | +0.00(+0.02%) |
Nov 18, 2016 | 0.5190 | 0.5190 | 0.4840 | 0.4999 | 102,244 | -0.00(-0.02%) |
Nov 17, 2016 | 0.5199 | 0.5309 | 0.5000 | 0.5000 | 7,000 | -0.03(-4.76%) |
Nov 16, 2016 | 0.5371 | 0.5371 | 0.5250 | 0.5250 | 5,000 | -0.01(-0.98%) |
Nov 15, 2016 | 0.5291 | 0.5546 | 0.5291 | 0.5302 | 41,850 | +0.03(+5.30%) |
Nov 14, 2016 | 0.4620 | 0.5035 | 0.4620 | 0.5035 | 135,560 | -0.02(-3.47%) |
Nov 11, 2016 | 0.5215 | 0.5224 | 0.4689 | 0.5216 | 155,860 | -0.02(-3.65%) |
Nov 10, 2016 | 0.5399 | 0.5539 | 0.5325 | 0.5414 | 31,964 | -0.02(-3.33%) |
Nov 09, 2016 | 0.6134 | 0.6134 | 0.5310 | 0.5600 | 75,320 | +0.03(+5.92%) |
Nov 08, 2016 | 0.5290 | 0.5380 | 0.5287 | 0.5287 | 51,400 | -0.00(-0.45%) |
Nov 07, 2016 | 0.5423 | 0.5480 | 0.5188 | 0.5311 | 50,460 | -0.03(-5.43%) |
Nov 04, 2016 | 0.5899 | 0.5899 | 0.5556 | 0.5616 | 21,744 | -0.01(-1.51%) |
Nov 03, 2016 | 0.5621 | 0.5849 | 0.5600 | 0.5702 | 50,300 | -0.01(-1.20%) |
Nov 02, 2016 | 0.5800 | 0.6001 | 0.5700 | 0.5771 | 104,971 | +0.02(+3.39%) |