Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.080 | 1.194 | 1.080 | 1.156 | 194,182 | +0.06(+5.80%) |
Jan 30, 2017 | 1.084 | 1.101 | 1.010 | 1.093 | 232,646 | +0.04(+3.69%) |
Jan 27, 2017 | 0.9346 | 1.094 | 0.9269 | 1.054 | 196,309 | +0.13(+14.34%) |
Jan 26, 2017 | 0.8731 | 0.9216 | 0.8731 | 0.9216 | 47,501 | +0.05(+6.31%) |
Jan 25, 2017 | 0.8920 | 0.8920 | 0.8451 | 0.8669 | 67,065 | -0.01(-1.23%) |
Jan 24, 2017 | 0.9117 | 0.9600 | 0.8738 | 0.8777 | 306,267 | -0.03(-3.53%) |
Jan 23, 2017 | 0.8000 | 0.9100 | 0.8000 | 0.9098 | 211,839 | +0.15(+19.36%) |
Jan 20, 2017 | 0.7138 | 0.8000 | 0.7138 | 0.7622 | 116,650 | +0.07(+9.91%) |
Jan 19, 2017 | 0.6217 | 0.7139 | 0.6217 | 0.6935 | 52,451 | +0.12(+20.52%) |
Jan 18, 2017 | 0.5901 | 0.5901 | 0.5754 | 0.5754 | 17,330 | -0.02(-4.10%) |
Jan 17, 2017 | 0.6113 | 0.6184 | 0.5922 | 0.6000 | 65,750 | +0.03(+5.45%) |
Jan 13, 2017 | 0.5690 | 0.5690 | 0.5690 | 0 | +0.02(+4.21%) | |
Jan 12, 2017 | 0.5350 | 0.5460 | 0.5350 | 0.5460 | 53,000 | +0.04(+7.82%) |
Jan 11, 2017 | 0.5138 | 0.5220 | 0.5064 | 0.5064 | 12,400 | -0.03(-6.22%) |
Jan 10, 2017 | 0.5582 | 0.5584 | 0.5363 | 0.5400 | 11,595 | +0.01(+2.64%) |
Jan 09, 2017 | 0.5635 | 0.5710 | 0.5258 | 0.5261 | 51,500 | -0.04(-6.70%) |
Jan 06, 2017 | 0.5840 | 0.5840 | 0.5492 | 0.5639 | 8,400 | -0.02(-3.51%) |
Jan 05, 2017 | 0.5810 | 0.5885 | 0.5809 | 0.5844 | 32,500 | +0.02(+4.36%) |
Jan 04, 2017 | 0.5600 | 0.5649 | 0.5600 | 0.5600 | 17,392 | +0.00(+0.70%) |
Jan 03, 2017 | 0.5555 | 0.5832 | 0.5449 | 0.5561 | 16,968 | -0.05(-8.61%) |
Dec 30, 2016 | 0.6085 | 0.6085 | 0.6085 | 0 | +0.02(+3.70%) | |
Dec 29, 2016 | 0.5190 | 0.5873 | 0.5189 | 0.5868 | 40,770 | +0.08(+16.47%) |
Dec 28, 2016 | 0.4720 | 0.5038 | 0.4720 | 0.5038 | 24,600 | +0.06(+13.16%) |
Dec 23, 2016 | 0.4452 | 0.4452 | 0.4452 | 66 | -0.01(-2.58%) | |
Dec 22, 2016 | 0.4426 | 0.4574 | 0.4400 | 0.4570 | 10,607 | +0.03(+6.98%) |
Dec 21, 2016 | 0.4276 | 0.4276 | 0.4272 | 0.4272 | 4,000 | -0.01(-1.93%) |
Dec 20, 2016 | 0.4130 | 0.4356 | 0.4130 | 0.4356 | 12,466 | +0.04(+8.90%) |
Dec 19, 2016 | 0.4300 | 0.4431 | 0.4000 | 0.4000 | 43,689 | -0.02(-5.17%) |
Dec 16, 2016 | 0.4200 | 0.4220 | 0.4174 | 0.4218 | 16,350 | -0.00(-0.84%) |
Dec 15, 2016 | 0.4206 | 0.4254 | 0.4014 | 0.4254 | 25,020 | -0.04(-8.68%) |
Dec 14, 2016 | 0.4900 | 0.4900 | 0.4658 | 0.4658 | 15,400 | +0.00(+0.65%) |
Dec 13, 2016 | 0.4566 | 0.4628 | 0.4566 | 0.4628 | 10,601 | +0.01(+3.05%) |
Dec 12, 2016 | 0.4396 | 0.4491 | 0.4396 | 0.4491 | 20,000 | +0.01(+2.51%) |
Dec 09, 2016 | 0.4497 | 0.4497 | 0.4381 | 0.4381 | 21,100 | -0.01(-2.64%) |
Dec 08, 2016 | 0.4461 | 0.4500 | 0.4461 | 0.4500 | 14,200 | +0.00(+0.22%) |
Dec 07, 2016 | 0.4461 | 0.4500 | 0.4461 | 0.4490 | 3,466 | +0.03(+5.90%) |
Dec 06, 2016 | 0.4418 | 0.4418 | 0.4240 | 0.4240 | 6,000 | -0.01(-1.78%) |
Dec 05, 2016 | 0.4120 | 0.4346 | 0.4089 | 0.4317 | 18,851 | +0.01(+1.63%) |
Dec 02, 2016 | 0.4319 | 0.4319 | 0.4085 | 0.4248 | 34,900 | +0.02(+4.47%) |
Dec 01, 2016 | 0.4227 | 0.4227 | 0.3861 | 0.4066 | 24,800 | -0.02(-4.36%) |
Nov 30, 2016 | 0.4369 | 0.4490 | 0.4252 | 0.4252 | 18,000 | -0.00(-0.41%) |
Nov 29, 2016 | 0.4296 | 0.4296 | 0.4269 | 0.4269 | 2,450 | -0.02(-4.00%) |
Nov 28, 2016 | 0.4220 | 0.4652 | 0.4152 | 0.4447 | 23,835 | +0.03(+6.62%) |
Nov 25, 2016 | 0.3865 | 0.4300 | 0.3830 | 0.4171 | 146,178 | +0.03(+7.50%) |
Nov 23, 2016 | 0.3880 | 0.3880 | 0.3880 | 0 | -0.04(-9.51%) | |
Nov 22, 2016 | 0.4650 | 0.4650 | 0.4138 | 0.4288 | 77,764 | -0.04(-9.33%) |
Nov 21, 2016 | 0.4632 | 0.4745 | 0.4565 | 0.4729 | 89,685 | +0.03(+6.94%) |
Nov 18, 2016 | 0.4456 | 0.4459 | 0.4380 | 0.4422 | 23,400 | +0.00(+0.50%) |
Nov 17, 2016 | 0.5196 | 0.5196 | 0.4400 | 0.4400 | 37,285 | -0.06(-11.33%) |
Nov 16, 2016 | 0.5298 | 0.5298 | 0.4962 | 0.4962 | 58,000 | -0.06(-10.66%) |
Nov 15, 2016 | 0.5620 | 0.5625 | 0.5553 | 0.5554 | 9,500 | +0.00(+0.05%) |
Nov 14, 2016 | 0.5600 | 0.5600 | 0.5184 | 0.5551 | 26,003 | -0.01(-2.44%) |
Nov 11, 2016 | 0.5450 | 0.5700 | 0.5350 | 0.5690 | 240,830 | -0.01(-2.15%) |
Nov 10, 2016 | 0.5689 | 0.5910 | 0.5689 | 0.5815 | 7,678 | +0.01(+1.24%) |
Nov 09, 2016 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 2,000 | -0.00(-0.23%) |
Nov 08, 2016 | 0.5757 | 0.5757 | 0.5757 | 0.5757 | 15,886 | -0.00(-0.74%) |
Nov 07, 2016 | 0.6080 | 0.6150 | 0.5800 | 0.5800 | 8,500 | -0.00(-0.63%) |
Nov 04, 2016 | 0.6011 | 0.6060 | 0.5837 | 0.5837 | 30,773 | -0.00(-0.43%) |
Nov 03, 2016 | 0.5786 | 0.5862 | 0.5786 | 0.5862 | 6,000 | +0.00(+0.33%) |
Nov 02, 2016 | 0.6000 | 0.6088 | 0.5843 | 0.5843 | 57,623 | +0.01(+2.31%) |