Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.8675 | 0.9866 | 0.8250 | 0.9300 | 1,951,773 | +0.13(+16.98%) |
Oct 28, 2016 | 0.7450 | 0.8000 | 0.7344 | 0.7950 | 1,515,433 | +0.10(+13.57%) |
Oct 27, 2016 | 0.8670 | 0.8675 | 0.6400 | 0.7000 | 2,594,285 | -0.15(-17.65%) |
Oct 26, 2016 | 0.8500 | 0.8840 | 0.8200 | 0.8500 | 948,075 | +0.03(+3.03%) |
Oct 25, 2016 | 0.8850 | 0.9389 | 0.8050 | 0.8250 | 2,064,667 | -0.06(-6.78%) |
Oct 24, 2016 | 0.7705 | 0.8924 | 0.7300 | 0.8850 | 2,101,657 | +0.18(+26.07%) |
Oct 21, 2016 | 0.6535 | 0.7056 | 0.6350 | 0.7020 | 1,056,301 | +0.07(+11.43%) |
Oct 20, 2016 | 0.6950 | 0.7140 | 0.6050 | 0.6300 | 2,031,930 | -0.06(-9.09%) |
Oct 19, 2016 | 0.7525 | 0.8080 | 0.6760 | 0.6930 | 1,508,012 | -0.05(-6.35%) |
Oct 18, 2016 | 0.6325 | 0.7700 | 0.6300 | 0.7400 | 3,076,834 | +0.16(+27.59%) |
Oct 17, 2016 | 0.4775 | 0.5999 | 0.4775 | 0.5800 | 1,329,275 | +0.10(+22.11%) |
Oct 14, 2016 | 0.4862 | 0.5100 | 0.4600 | 0.4750 | 505,944 | -0.01(-1.04%) |
Oct 13, 2016 | 0.4835 | 0.5400 | 0.4265 | 0.4800 | 1,679,700 | -0.01(-2.35%) |
Oct 12, 2016 | 0.4128 | 0.5000 | 0.4128 | 0.4915 | 1,238,137 | +0.08(+19.89%) |
Oct 11, 2016 | 0.4600 | 0.4600 | 0.4050 | 0.4100 | 737,408 | -0.04(-9.49%) |
Oct 10, 2016 | 0.4230 | 0.4530 | 481,271 | -0.01(-1.50%) | ||
Oct 07, 2016 | 0.4300 | 0.4680 | 0.4300 | 0.4599 | 496,877 | +0.03(+6.95%) |
Oct 06, 2016 | 0.4330 | 0.4794 | 0.4177 | 0.4300 | 1,537,874 | +0.02(+6.17%) |
Oct 05, 2016 | 0.3900 | 0.4200 | 0.3660 | 0.4050 | 1,425,688 | +0.02(+6.30%) |
Oct 04, 2016 | 0.3459 | 0.4016 | 0.3325 | 0.3810 | 2,701,286 | +0.05(+14.59%) |
Oct 03, 2016 | 0.3270 | 0.3475 | 0.3101 | 0.3325 | 1,155,893 | -0.00(-0.72%) |
Sep 30, 2016 | 0.3182 | 0.3399 | 0.2860 | 0.3349 | 404,544 | +0.01(+4.66%) |
Sep 29, 2016 | 0.3325 | 0.3450 | 0.3100 | 0.3200 | 405,253 | +0.00(+0.03%) |
Sep 28, 2016 | 0.3068 | 0.3600 | 0.3000 | 0.3199 | 1,943,637 | +0.02(+6.63%) |
Sep 27, 2016 | 0.2855 | 0.3290 | 0.2850 | 0.3000 | 1,436,081 | +0.02(+5.63%) |
Sep 26, 2016 | 0.2610 | 0.2850 | 0.2600 | 0.2840 | 1,423,474 | +0.03(+10.94%) |
Sep 23, 2016 | 0.2640 | 0.2735 | 0.2560 | 0.2560 | 496,919 | -0.01(-3.03%) |
Sep 22, 2016 | 0.2690 | 0.2730 | 0.2400 | 0.2640 | 485,702 | -0.01(-1.86%) |
Sep 21, 2016 | 0.2810 | 0.2810 | 0.2500 | 0.2690 | 232,542 | +0.02(+7.60%) |
Sep 20, 2016 | 0.2500 | 0.2840 | 0.2500 | 0.2500 | 472,727 | -0.03(-10.71%) |
Sep 19, 2016 | 0.2700 | 0.2980 | 0.2600 | 0.2800 | 379,492 | +0.01(+5.07%) |
Sep 16, 2016 | 0.2501 | 0.2730 | 0.2400 | 0.2665 | 101,151 | +0.03(+11.04%) |
Sep 15, 2016 | 0.2600 | 0.2600 | 0.2334 | 0.2400 | 124,202 | -0.02(-7.69%) |
Sep 14, 2016 | 0.2560 | 0.2700 | 0.2410 | 0.2600 | 82,415 | +0.02(+7.44%) |
Sep 13, 2016 | 0.2775 | 0.2970 | 0.2250 | 0.2420 | 559,169 | -0.05(-16.55%) |
Sep 12, 2016 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 58,876 | -0.01(-2.03%) |
Sep 09, 2016 | 0.3000 | 0.3100 | 0.2960 | 0.2960 | 67,745 | -0.00(-1.33%) |
Sep 08, 2016 | 0.3170 | 0.3170 | 0.3000 | 0.3000 | 40,182 | +0.00(+0.00%) |
Sep 07, 2016 | 0.3200 | 0.3200 | 0.2875 | 0.3000 | 221,201 | -0.02(-6.25%) |
Sep 06, 2016 | 0.3300 | 0.3514 | 0.3000 | 0.3200 | 245,792 | +0.02(+7.02%) |
Sep 02, 2016 | 0.2990 | 0.2990 | 0.2990 | 0 | +0.04(+15.35%) | |
Sep 01, 2016 | 0.2502 | 0.2618 | 0.2502 | 0.2592 | 54,846 | +0.01(+3.68%) |
Aug 31, 2016 | 0.2550 | 0.2649 | 0.2450 | 0.2500 | 122,721 | -0.01(-3.85%) |
Aug 30, 2016 | 0.2241 | 0.2600 | 0.2200 | 0.2600 | 177,977 | +0.05(+23.81%) |
Aug 29, 2016 | 0.2069 | 0.2150 | 0.2020 | 0.2100 | 124,245 | +0.00(+0.96%) |
Aug 26, 2016 | 0.2250 | 0.2250 | 0.2000 | 0.2080 | 379,390 | -0.02(-9.57%) |
Aug 25, 2016 | 0.2010 | 0.2300 | 0.1930 | 0.2300 | 730,491 | +0.03(+14.48%) |
Aug 24, 2016 | 0.2450 | 0.2450 | 0.2009 | 0.2009 | 538,172 | -0.04(-16.29%) |
Aug 23, 2016 | 0.2700 | 0.2700 | 0.2260 | 0.2400 | 204,404 | -0.02(-7.69%) |
Aug 22, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 147,922 | -0.01(-2.22%) |
Aug 19, 2016 | 0.2660 | 0.2770 | 0.2600 | 0.2659 | 461,417 | +0.00(+1.43%) |
Aug 18, 2016 | 0.3141 | 0.3141 | 0.2550 | 0.2621 | 717,912 | -0.05(-17.30%) |
Aug 17, 2016 | 0.3300 | 0.3300 | 0.3003 | 0.3170 | 156,703 | -0.01(-3.94%) |
Aug 16, 2016 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 155,048 | -0.01(-2.94%) |
Aug 15, 2016 | 0.3425 | 0.3670 | 0.3400 | 0.3400 | 74,999 | +0.00(+0.00%) |
Aug 12, 2016 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 158,468 | -0.01(-4.23%) |
Aug 11, 2016 | 0.3580 | 0.3650 | 0.3400 | 0.3550 | 145,642 | -0.01(-3.98%) |
Aug 10, 2016 | 0.3500 | 0.3697 | 0.3400 | 0.3697 | 68,535 | +0.03(+8.74%) |
Aug 09, 2016 | 0.3400 | 0.3700 | 0.3400 | 0.3400 | 47,595 | -0.02(-5.56%) |
Aug 08, 2016 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 63,571 | +0.02(+4.35%) |
Aug 05, 2016 | 0.3700 | 0.3700 | 0.3400 | 0.3450 | 147,428 | -0.03(-6.76%) |
Aug 04, 2016 | 0.3475 | 0.3700 | 0.3400 | 0.3700 | 46,333 | +0.03(+8.82%) |
Aug 03, 2016 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 64,058 | +0.00(+0.00%) |
Aug 02, 2016 | 0.3560 | 0.3560 | 0.3400 | 0.3400 | 29,926 | -0.02(-4.49%) |