Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.2900 | 0.3130 | 0.2900 | 0.3060 | 833,404 | +0.02(+5.15%) |
Aug 30, 2017 | 0.2898 | 0.2910 | 0.2823 | 0.2910 | 243,465 | +0.00(+1.36%) |
Aug 29, 2017 | 0.2800 | 0.2898 | 0.2800 | 0.2871 | 333,731 | +0.01(+2.54%) |
Aug 28, 2017 | 0.2850 | 0.2971 | 0.2800 | 0.2800 | 338,225 | -0.01(-3.41%) |
Aug 25, 2017 | 0.2925 | 0.2950 | 0.2800 | 0.2899 | 328,863 | +0.00(+0.83%) |
Aug 24, 2017 | 0.2900 | 0.3000 | 0.2850 | 0.2875 | 332,813 | +0.00(+0.88%) |
Aug 23, 2017 | 0.2735 | 0.2880 | 0.2735 | 0.2850 | 355,443 | +0.00(+0.60%) |
Aug 22, 2017 | 0.2700 | 0.2900 | 0.2700 | 0.2833 | 352,066 | +0.01(+3.02%) |
Aug 21, 2017 | 0.2864 | 0.2900 | 0.2750 | 0.2750 | 630,119 | -0.02(-6.59%) |
Aug 18, 2017 | 0.2900 | 0.2945 | 0.2801 | 0.2944 | 366,719 | +0.00(+1.66%) |
Aug 17, 2017 | 0.3100 | 0.3190 | 0.2800 | 0.2896 | 1,207,978 | -0.02(-6.58%) |
Aug 16, 2017 | 0.3240 | 0.3350 | 0.2900 | 0.3100 | 1,069,447 | -0.00(-0.32%) |
Aug 15, 2017 | 0.2852 | 0.3299 | 0.2850 | 0.3110 | 1,090,559 | +0.02(+6.51%) |
Aug 14, 2017 | 0.2888 | 0.2930 | 0.2800 | 0.2920 | 398,949 | +0.02(+8.15%) |
Aug 11, 2017 | 0.2940 | 0.2940 | 0.2700 | 0.2700 | 427,733 | -0.01(-4.59%) |
Aug 10, 2017 | 0.3000 | 0.3048 | 0.2800 | 0.2830 | 781,560 | -0.02(-5.03%) |
Aug 09, 2017 | 0.2700 | 0.3000 | 0.2650 | 0.2980 | 721,696 | +0.03(+10.99%) |
Aug 08, 2017 | 0.2918 | 0.2918 | 0.2612 | 0.2685 | 2,008,279 | -0.02(-7.95%) |
Aug 07, 2017 | 0.3100 | 0.3100 | 0.2800 | 0.2917 | 888,374 | -0.01(-2.77%) |
Aug 04, 2017 | 0.3144 | 0.3144 | 0.2950 | 0.3000 | 427,034 | +0.00(+0.17%) |
Aug 03, 2017 | 0.3000 | 0.3100 | 0.2859 | 0.2995 | 529,893 | -0.00(-0.17%) |
Aug 02, 2017 | 0.3300 | 0.3300 | 0.2850 | 0.3000 | 1,268,744 | -0.03(-8.95%) |
Aug 01, 2017 | 0.3399 | 0.3490 | 0.3221 | 0.3295 | 584,284 | -0.01(-4.02%) |
Jul 31, 2017 | 0.3600 | 0.3601 | 0.3214 | 0.3433 | 718,760 | -0.01(-3.16%) |
Jul 28, 2017 | 0.3451 | 0.3550 | 0.3451 | 0.3545 | 472,608 | +0.00(+1.03%) |
Jul 27, 2017 | 0.3600 | 0.3607 | 0.3360 | 0.3509 | 714,912 | +0.01(+3.20%) |
Jul 26, 2017 | 0.3730 | 0.3730 | 0.3200 | 0.3400 | 1,172,621 | -0.03(-8.11%) |
Jul 25, 2017 | 0.3700 | 0.3850 | 0.3610 | 0.3700 | 918,646 | -0.01(-2.50%) |
Jul 24, 2017 | 0.4200 | 0.4200 | 0.3750 | 0.3795 | 1,896,474 | -0.08(-17.50%) |
Jul 21, 2017 | 0.4700 | 0.4789 | 0.4300 | 0.4600 | 345,465 | -0.01(-2.11%) |
Jul 20, 2017 | 0.4765 | 0.4800 | 0.4600 | 0.4699 | 473,905 | -0.01(-1.39%) |
Jul 19, 2017 | 0.4700 | 0.4835 | 0.4700 | 0.4765 | 404,045 | +0.01(+1.38%) |
Jul 18, 2017 | 0.4710 | 0.4710 | 0.4602 | 0.4700 | 258,306 | +0.00(+0.00%) |
Jul 17, 2017 | 0.4520 | 0.4750 | 0.4520 | 0.4700 | 300,709 | +0.01(+2.40%) |
Jul 14, 2017 | 0.4550 | 0.4590 | 0.4501 | 0.4590 | 320,493 | +0.01(+1.82%) |
Jul 13, 2017 | 0.4501 | 0.4579 | 0.4501 | 0.4508 | 166,490 | -0.01(-1.79%) |
Jul 12, 2017 | 0.4512 | 0.4590 | 0.4500 | 0.4590 | 196,766 | +0.01(+2.00%) |
Jul 11, 2017 | 0.4600 | 0.4701 | 0.4500 | 0.4500 | 229,398 | -0.01(-2.17%) |
Jul 10, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 164,403 | +0.01(+3.07%) |
Jul 07, 2017 | 0.4700 | 0.4750 | 0.4410 | 0.4463 | 563,030 | -0.03(-6.04%) |
Jul 06, 2017 | 0.4750 | 0.4880 | 0.4500 | 0.4750 | 392,466 | -0.01(-1.04%) |
Jul 05, 2017 | 0.4826 | 0.4990 | 0.4800 | 0.4800 | 429,976 | -0.01(-2.04%) |
Jul 03, 2017 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 177,510 | +0.01(+2.30%) |
Jun 30, 2017 | 0.4700 | 0.4880 | 0.4602 | 0.4790 | 490,408 | +0.01(+1.91%) |
Jun 29, 2017 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 521,716 | +0.02(+4.44%) |
Jun 28, 2017 | 0.4500 | 0.4550 | 0.4402 | 0.4500 | 385,231 | +0.00(+0.00%) |
Jun 27, 2017 | 0.4408 | 0.4500 | 0.4300 | 0.4500 | 692,996 | +0.01(+1.40%) |
Jun 26, 2017 | 0.4550 | 0.4550 | 0.4350 | 0.4438 | 356,229 | -0.01(-1.38%) |
Jun 23, 2017 | 0.4700 | 0.4700 | 0.4321 | 0.4500 | 537,071 | -0.01(-1.96%) |
Jun 22, 2017 | 0.4200 | 0.4650 | 0.4180 | 0.4590 | 1,149,685 | +0.03(+7.70%) |
Jun 21, 2017 | 0.4200 | 0.4500 | 0.4160 | 0.4262 | 676,862 | -0.02(-4.01%) |
Jun 20, 2017 | 0.4650 | 0.4650 | 0.4000 | 0.4440 | 1,687,890 | -0.03(-5.53%) |
Jun 19, 2017 | 0.4700 | 0.4796 | 0.4500 | 0.4700 | 925,125 | -0.00(-0.17%) |
Jun 16, 2017 | 0.4901 | 0.4934 | 0.4528 | 0.4708 | 1,112,150 | -0.01(-1.94%) |
Jun 15, 2017 | 0.4800 | 0.4939 | 0.4701 | 0.4801 | 685,967 | -0.01(-2.99%) |
Jun 14, 2017 | 0.5000 | 0.5000 | 0.4702 | 0.4949 | 1,031,117 | -0.03(-4.83%) |
Jun 13, 2017 | 0.5300 | 0.5400 | 0.5080 | 0.5200 | 1,128,049 | +0.00(+0.68%) |
Jun 12, 2017 | 0.5100 | 0.5300 | 0.5000 | 0.5165 | 644,904 | +0.01(+1.27%) |
Jun 09, 2017 | 0.5183 | 0.5200 | 0.5000 | 0.5100 | 835,140 | +0.00(+0.43%) |
Jun 08, 2017 | 0.5233 | 0.5479 | 0.4850 | 0.5078 | 1,052,392 | -0.02(-2.96%) |
Jun 07, 2017 | 0.5000 | 0.5300 | 0.4810 | 0.5233 | 871,887 | +0.03(+6.34%) |
Jun 06, 2017 | 0.5147 | 0.5166 | 0.4900 | 0.4921 | 806,874 | -0.03(-6.37%) |
Jun 05, 2017 | 0.5683 | 0.5683 | 0.4750 | 0.5256 | 2,057,770 | -0.03(-5.28%) |
Jun 02, 2017 | 0.5400 | 0.5600 | 0.5199 | 0.5549 | 1,979,696 | -0.03(-5.42%) |