Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
Dec 28, 2017 | 0.4350 | 0.4550 | 0.4300 | 0.4400 | 955,684 | +0.03(+7.32%) |
Dec 27, 2017 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 233,710 | -0.02(-4.65%) |
Dec 22, 2017 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 567,500 | -0.01(-1.15%) |
Dec 21, 2017 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 469,100 | +0.00(+0.00%) |
Dec 20, 2017 | 0.4300 | 0.4350 | 0.3900 | 0.4350 | 681,474 | +0.00(+0.00%) |
Dec 19, 2017 | 0.4350 | 0.4350 | 0.4200 | 0.4350 | 165,060 | +0.01(+1.16%) |
Dec 18, 2017 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 115,215 | +0.00(+0.00%) |
Dec 15, 2017 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 35,780 | +0.00(+0.00%) |
Dec 14, 2017 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 376,140 | +0.00(+0.00%) |
Dec 13, 2017 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 55,000 | +0.00(+0.00%) |
Dec 12, 2017 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 112,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 27,400 | +0.00(+0.00%) |
Dec 08, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 29,200 | +0.00(+0.00%) |
Dec 07, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 23,600 | -0.01(-1.15%) |
Dec 06, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 90,200 | -0.01(-1.14%) |
Dec 05, 2017 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 45,750 | +0.00(+0.00%) |
Dec 04, 2017 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 289,614 | +0.00(+0.00%) |
Dec 01, 2017 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 115,180 | +0.00(+0.00%) |
Nov 30, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 93,475 | +0.01(+2.33%) |
Nov 29, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 191,931 | -0.01(-1.15%) |
Nov 28, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 132,500 | +0.00(+0.00%) |
Nov 27, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4350 | 189,146 | -0.01(-1.14%) |
Nov 24, 2017 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 1,718,800 | +0.01(+2.33%) |
Nov 23, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 50,200 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4150 | 0.4450 | 0.4150 | 0.4300 | 559,109 | +0.01(+2.38%) |
Nov 21, 2017 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 426,000 | +0.01(+2.44%) |
Nov 20, 2017 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 93,995 | -0.02(-3.53%) |
Nov 17, 2017 | 0.3950 | 0.4250 | 0.3950 | 0.4250 | 264,444 | +0.03(+8.97%) |
Nov 16, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 51,400 | -0.01(-1.27%) |
Nov 15, 2017 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 284,600 | -0.01(-1.25%) |
Nov 14, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 385,500 | -0.01(-1.23%) |
Nov 13, 2017 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 100,500 | +0.00(+0.00%) |
Nov 10, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 114,130 | +0.00(+0.00%) |
Nov 09, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 150,066 | -0.00(-1.22%) |
Nov 08, 2017 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 256,752 | -0.02(-3.53%) |
Nov 07, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 128,200 | +0.01(+1.19%) |
Nov 06, 2017 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 321,865 | +0.01(+2.44%) |
Nov 03, 2017 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 236,365 | +0.00(+1.23%) |
Nov 02, 2017 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 165,350 | +0.01(+1.25%) |
Nov 01, 2017 | 0.3850 | 0.4250 | 0.3800 | 0.4000 | 673,860 | +0.02(+3.90%) |
Oct 31, 2017 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 192,850 | +0.02(+4.05%) |
Oct 30, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 84,500 | -0.01(-1.33%) |
Oct 27, 2017 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 229,049 | +0.02(+4.17%) |
Oct 26, 2017 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 246,480 | +0.01(+1.41%) |
Oct 25, 2017 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 342,300 | -0.01(-1.39%) |
Oct 24, 2017 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 92,000 | +0.00(+0.00%) |
Oct 23, 2017 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 1,108,814 | -0.02(-4.00%) |
Oct 20, 2017 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 334,760 | +0.01(+2.74%) |
Oct 19, 2017 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 216,947 | +0.00(+0.00%) |
Oct 18, 2017 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 145,072 | +0.02(+4.29%) |
Oct 17, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 303,850 | -0.02(-5.41%) |
Oct 16, 2017 | 0.3600 | 0.3900 | 0.3550 | 0.3700 | 815,325 | -0.01(-2.63%) |
Oct 13, 2017 | 0.3150 | 0.3800 | 0.3100 | 0.3800 | 1,069,819 | +0.07(+22.58%) |
Oct 12, 2017 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 152,600 | +0.01(+1.64%) |
Oct 11, 2017 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 47,500 | -0.01(-1.61%) |
Oct 10, 2017 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 320,500 | -0.01(-1.59%) |
Oct 06, 2017 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 179,768 | -0.01(-1.56%) |
Oct 05, 2017 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 285,546 | +0.01(+1.59%) |
Oct 04, 2017 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 110,500 | +0.00(+0.00%) |
Oct 03, 2017 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 98,000 | -0.01(-1.56%) |