Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4393 | 0.4393 | 0.4393 | 0 | -0.01(-2.18%) | |
Oct 30, 2017 | 0.4510 | 0.4560 | 0.4491 | 0.4491 | 10,000 | -0.01(-2.37%) |
Oct 27, 2017 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,500 | -0.05(-9.45%) |
Oct 24, 2017 | 0.5080 | 0.5080 | 0.5080 | 0 | +0.00(+0.75%) | |
Oct 23, 2017 | 0.5038 | 0.5042 | 0.5038 | 0.5042 | 15,000 | +0.01(+1.86%) |
Oct 20, 2017 | 0.5355 | 0.5450 | 0.4810 | 0.4950 | 34,900 | -0.01(-1.00%) |
Oct 19, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 9,000 | +0.01(+1.01%) |
Oct 18, 2017 | 0.5030 | 0.5110 | 0.4950 | 0.4950 | 2,000 | -0.05(-8.33%) |
Oct 16, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-1.35%) | |
Oct 13, 2017 | 0.5475 | 0.5475 | 0.5474 | 0.5474 | 6,500 | +0.03(+5.33%) |
Oct 11, 2017 | 0.5197 | 0.5197 | 0.5197 | 0 | +0.02(+3.96%) | |
Oct 10, 2017 | 0.5000 | 0.5100 | 0.4518 | 0.4999 | 80,500 | -0.00(-0.02%) |
Oct 06, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.02(-3.25%) | |
Oct 04, 2017 | 0.5168 | 0.5168 | 0.5168 | 0 | +0.01(+2.95%) | |
Oct 03, 2017 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 1,500 | +0.01(+2.24%) |
Oct 02, 2017 | 0.4916 | 0.4916 | 0.4837 | 0.4910 | 5,500 | +0.00(+0.92%) |
Sep 29, 2017 | 0.4851 | 0.4910 | 0.4831 | 0.4865 | 51,000 | +0.03(+6.88%) |
Sep 28, 2017 | 0.4551 | 0.4552 | 0.4551 | 0.4552 | 5,000 | +0.03(+7.28%) |
Sep 27, 2017 | 0.4301 | 0.4324 | 0.4243 | 0.4243 | 7,378 | -0.03(-5.77%) |
Sep 26, 2017 | 0.4508 | 0.4564 | 0.4495 | 0.4503 | 13,550 | +0.01(+2.09%) |
Sep 25, 2017 | 0.4585 | 0.4604 | 0.4400 | 0.4411 | 66,301 | -0.03(-6.92%) |
Sep 22, 2017 | 0.4586 | 0.4739 | 0.4521 | 0.4739 | 17,900 | +0.00(+0.83%) |
Sep 21, 2017 | 0.4898 | 0.4898 | 0.4600 | 0.4700 | 48,000 | -0.02(-4.86%) |
Sep 20, 2017 | 0.5180 | 0.5267 | 0.4771 | 0.4940 | 20,100 | +0.00(+0.20%) |
Sep 19, 2017 | 0.5087 | 0.5100 | 0.4800 | 0.4930 | 41,955 | -0.01(-1.40%) |
Sep 18, 2017 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 26,260 | -0.05(-9.54%) |
Sep 14, 2017 | 0.5527 | 0.5527 | 0.5527 | 0 | -0.03(-4.79%) | |
Sep 12, 2017 | 0.5805 | 0.5805 | 0.5805 | 0 | +0.01(+0.96%) | |
Sep 11, 2017 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 8,500 | +0.00(+0.00%) |
Sep 08, 2017 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 | -0.01(-1.03%) |
Sep 07, 2017 | 0.5795 | 0.6137 | 0.5735 | 0.5810 | 22,900 | -0.01(-0.85%) |
Sep 06, 2017 | 0.6030 | 0.6030 | 0.5848 | 0.5860 | 24,278 | -0.02(-3.95%) |
Sep 05, 2017 | 0.6132 | 0.6280 | 0.6101 | 0.6101 | 33,300 | +0.02(+3.88%) |
Sep 01, 2017 | 0.5913 | 0.5913 | 0.5760 | 0.5873 | 9,569 | -0.00(-0.46%) |
Aug 31, 2017 | 0.5913 | 0.6020 | 0.5551 | 0.5900 | 63,000 | -0.01(-1.35%) |
Aug 30, 2017 | 0.6220 | 0.6220 | 0.5890 | 0.5981 | 48,643 | -0.03(-4.61%) |
Aug 29, 2017 | 0.6283 | 0.6363 | 0.5849 | 0.6270 | 190,100 | +0.02(+2.79%) |
Aug 28, 2017 | 0.6465 | 0.6600 | 0.5964 | 0.6100 | 311,484 | +0.01(+2.01%) |
Aug 25, 2017 | 0.5580 | 0.6214 | 0.5580 | 0.5980 | 45,500 | +0.05(+9.93%) |
Aug 24, 2017 | 0.5396 | 0.5440 | 0.5293 | 0.5440 | 21,615 | -0.00(-0.02%) |
Aug 23, 2017 | 0.5147 | 0.5550 | 0.5147 | 0.5441 | 14,700 | +0.02(+4.63%) |
Aug 22, 2017 | 0.5146 | 0.5216 | 0.5146 | 0.5200 | 10,000 | -0.01(-1.74%) |
Aug 21, 2017 | 0.5031 | 0.5460 | 0.4973 | 0.5292 | 38,800 | +0.06(+13.68%) |
Aug 18, 2017 | 0.4548 | 0.4655 | 0.4494 | 0.4655 | 76,000 | +0.04(+8.94%) |
Aug 15, 2017 | 0.4273 | 0.4273 | 0.4273 | 0 | -0.03(-7.51%) | |
Aug 14, 2017 | 0.4694 | 0.4694 | 0.4371 | 0.4620 | 20,615 | -0.01(-2.86%) |
Aug 11, 2017 | 0.5000 | 0.5000 | 0.4756 | 0.4756 | 39,500 | +0.05(+10.99%) |
Aug 10, 2017 | 0.4121 | 0.4369 | 0.4121 | 0.4285 | 44,000 | +0.01(+2.02%) |
Aug 04, 2017 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-1.39%) | |
Aug 02, 2017 | 0.4259 | 0.4259 | 0.4259 | 0 | -0.01(-2.07%) |