Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Aug 01, 2017 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 2,000 | -0.00(-0.02%) |
Jul 31, 2017 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 2,000 | -0.00(-0.71%) |
Jul 28, 2017 | 0.4500 | 0.4510 | 0.4285 | 0.4381 | 21,000 | +0.01(+2.67%) |
Jul 26, 2017 | 0.4267 | 0.4267 | 0.4267 | 0 | -0.01(-1.91%) | |
Jul 21, 2017 | 0.4350 | 0.4350 | 0.4350 | 0 | +0.01(+2.11%) | |
Jul 20, 2017 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 1,000 | +0.00(+0.47%) |
Jul 18, 2017 | 0.4240 | 0.4240 | 0.4240 | 0 | -0.01(-1.40%) | |
Jul 17, 2017 | 0.3992 | 0.4300 | 0.3992 | 0.4300 | 7,320 | -0.00(-0.21%) |
Jul 14, 2017 | 0.4309 | 0.4309 | 0.4309 | 0.4309 | 1,680 | -0.00(-0.71%) |
Jul 13, 2017 | 0.4500 | 0.4608 | 0.4340 | 0.4340 | 13,500 | +0.00(+0.00%) |
Jul 12, 2017 | 0.4500 | 0.4500 | 0.4026 | 0.4340 | 72,900 | -0.04(-7.64%) |
Jul 10, 2017 | 0.4699 | 0.4699 | 0.4699 | 0 | -0.04(-8.04%) | |
Jul 05, 2017 | 0.5110 | 0.5110 | 0.5110 | 0 | -0.05(-8.73%) | |
Jul 03, 2017 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.5599 | 0.5599 | 0.5599 | 0 | +0.02(+4.46%) | |
Jun 27, 2017 | 0.5360 | 0.5360 | 0.5360 | 0 | -0.00(-0.74%) | |
Jun 20, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) | |
Jun 15, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-4.93%) | |
Jun 14, 2017 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 9,000 | +0.00(+0.64%) |
Jun 07, 2017 | 0.5644 | 0.5644 | 0.5644 | 0 | -0.00(-0.70%) | |
Jun 02, 2017 | 0.5684 | 0.5684 | 0.5684 | 0 | +0.00(+0.78%) | |
Jun 01, 2017 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 8,000 | -0.03(-5.37%) |
May 31, 2017 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 8,000 | +0.06(+10.37%) |
May 26, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.03(+5.06%) | |
May 19, 2017 | 0.5140 | 0.5140 | 0.5140 | 0 | -0.01(-1.72%) | |
May 18, 2017 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 1,000 | +0.02(+3.22%) |
May 12, 2017 | 0.5067 | 0.5067 | 0.5067 | 0 | -0.05(-8.26%) | |
May 02, 2017 | 0.5523 | 0.5523 | 0.5523 | 0 | +0.00(+0.42%) | |
Apr 25, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.02(+3.77%) | |
Apr 24, 2017 | 0.5360 | 0.5465 | 0.5200 | 0.5300 | 600,000 | +0.03(+5.10%) |
Apr 21, 2017 | 0.5342 | 0.5342 | 0.5043 | 0.5043 | 2,000 | -0.07(-12.45%) |
Apr 20, 2017 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 1,000 | -0.22(-27.46%) |
Apr 12, 2017 | 0.7940 | 0.7940 | 0.7940 | 0 | -0.03(-3.87%) | |
Mar 31, 2017 | 0.8260 | 0.8260 | 0.8260 | 0 | +0.03(+3.25%) | |
Mar 30, 2017 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 50,000 | -0.08(-8.96%) |
Mar 02, 2017 | 0.8787 | 0.8787 | 0.8787 | 0 | +0.01(+1.00%) | |
Feb 28, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.05(-4.94%) | |
Feb 27, 2017 | 0.9300 | 0.9300 | 0.9152 | 0.9152 | 3,900 | +0.01(+1.04%) |
Feb 22, 2017 | 0.9058 | 0.9058 | 0.9058 | 0 | +0.03(+3.40%) | |
Feb 17, 2017 | 0.8760 | 0.8760 | 0.8760 | 0 | -0.12(-11.96%) | |
Feb 08, 2017 | 0.9950 | 0.9950 | 0.9950 | 0 | +0.04(+3.81%) | |
Feb 03, 2017 | 0.9585 | 0.9585 | 0.9585 | 0 | +0.04(+4.46%) | |
Jan 24, 2017 | 0.9176 | 0.9176 | 0.9176 | 0 | +0.04(+4.64%) | |
Jan 19, 2017 | 0.8769 | 0.8769 | 0.8769 | 0 | -0.07(-7.50%) | |
Jan 11, 2017 | 0.9480 | 0.9480 | 0.9480 | 0 | +0.08(+8.72%) | |
Jan 05, 2017 | 0.8720 | 0.8720 | 0.8720 | 0 | +0.05(+5.75%) | |
Jan 04, 2017 | 0.8148 | 0.8253 | 0.8148 | 0.8246 | 20,100 | +0.05(+6.80%) |