Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4500 | 0.4676 | 0.4300 | 0.4549 | 259,798 | +0.00(+1.09%) |
Oct 30, 2017 | 0.5050 | 0.5100 | 0.4036 | 0.4500 | 519,094 | -0.05(-10.89%) |
Oct 27, 2017 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 136,714 | +0.01(+1.00%) |
Oct 26, 2017 | 0.5000 | 0.5096 | 0.5000 | 0.5000 | 107,195 | -0.00(-0.97%) |
Oct 25, 2017 | 0.5000 | 0.5150 | 0.5000 | 0.5049 | 70,039 | -0.02(-2.90%) |
Oct 24, 2017 | 0.5142 | 0.5200 | 0.5050 | 0.5200 | 66,143 | +0.02(+2.97%) |
Oct 23, 2017 | 0.5000 | 0.5250 | 0.5000 | 0.5050 | 52,483 | +0.01(+1.00%) |
Oct 20, 2017 | 0.5280 | 0.5300 | 0.5000 | 0.5000 | 185,969 | -0.04(-6.54%) |
Oct 19, 2017 | 0.5290 | 0.5428 | 0.5280 | 0.5350 | 61,220 | +0.01(+1.33%) |
Oct 18, 2017 | 0.5343 | 0.5398 | 0.5280 | 0.5280 | 69,645 | +0.00(+0.00%) |
Oct 17, 2017 | 0.5425 | 0.5500 | 0.5280 | 0.5280 | 245,509 | -0.02(-3.98%) |
Oct 16, 2017 | 0.5499 | 0.5550 | 0.5325 | 0.5499 | 51,914 | -0.00(-0.02%) |
Oct 13, 2017 | 0.5500 | 0.5600 | 0.5398 | 0.5500 | 79,349 | +0.01(+0.92%) |
Oct 12, 2017 | 0.5412 | 0.5600 | 0.5402 | 0.5450 | 76,194 | -0.00(-0.89%) |
Oct 11, 2017 | 0.5480 | 0.5500 | 0.5302 | 0.5499 | 47,014 | +0.02(+3.75%) |
Oct 10, 2017 | 0.5500 | 0.5500 | 0.5282 | 0.5300 | 98,830 | -0.02(-3.64%) |
Oct 09, 2017 | 0.5490 | 0.5500 | 0.5283 | 0.5500 | 56,143 | +0.00(+0.18%) |
Oct 06, 2017 | 0.5320 | 0.5500 | 0.5300 | 0.5490 | 67,575 | +0.01(+2.60%) |
Oct 05, 2017 | 0.5354 | 0.5600 | 0.5320 | 0.5351 | 66,336 | -0.00(-0.04%) |
Oct 04, 2017 | 0.5433 | 0.5500 | 0.5350 | 0.5353 | 73,342 | -0.00(-0.87%) |
Oct 03, 2017 | 0.5400 | 0.5490 | 0.5350 | 0.5400 | 45,813 | +0.00(+0.41%) |
Oct 02, 2017 | 0.5399 | 0.5400 | 0.5304 | 0.5378 | 53,470 | +0.02(+4.12%) |
Sep 29, 2017 | 0.5671 | 0.5671 | 0.5000 | 0.5165 | 211,962 | -0.02(-4.37%) |
Sep 28, 2017 | 0.5700 | 0.5800 | 0.5330 | 0.5401 | 138,361 | -0.02(-3.55%) |
Sep 27, 2017 | 0.5331 | 0.5800 | 0.5331 | 0.5600 | 155,812 | +0.02(+3.70%) |
Sep 26, 2017 | 0.5660 | 0.5660 | 0.5400 | 0.5400 | 58,879 | +0.00(+0.00%) |
Sep 25, 2017 | 0.5500 | 0.5700 | 0.5100 | 0.5400 | 166,156 | -0.02(-2.70%) |
Sep 22, 2017 | 0.5350 | 0.5590 | 0.5350 | 0.5550 | 126,001 | +0.02(+2.78%) |
Sep 21, 2017 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 110,891 | -0.03(-4.85%) |
Sep 20, 2017 | 0.5600 | 0.5698 | 0.5440 | 0.5675 | 127,653 | +0.02(+3.07%) |
Sep 19, 2017 | 0.5500 | 0.5670 | 0.5429 | 0.5506 | 104,278 | -0.01(-1.68%) |
Sep 18, 2017 | 0.5594 | 0.5698 | 0.5541 | 0.5600 | 115,221 | +0.01(+1.08%) |
Sep 15, 2017 | 0.5300 | 0.5540 | 0.5300 | 0.5540 | 69,503 | +0.02(+4.53%) |
Sep 14, 2017 | 0.5400 | 0.5530 | 0.5300 | 0.5300 | 161,494 | +0.00(+0.00%) |
Sep 13, 2017 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 115,585 | +0.01(+1.92%) |
Sep 12, 2017 | 0.5200 | 0.5400 | 0.5150 | 0.5200 | 142,247 | +0.00(+0.00%) |
Sep 11, 2017 | 0.5200 | 0.5500 | 0.5181 | 0.5200 | 181,019 | +0.00(+0.00%) |
Sep 08, 2017 | 0.5200 | 0.5395 | 0.5121 | 0.5200 | 122,805 | +0.01(+1.48%) |
Sep 07, 2017 | 0.5300 | 0.5400 | 0.5114 | 0.5124 | 276,937 | -0.02(-3.32%) |
Sep 06, 2017 | 0.5242 | 0.5388 | 0.5100 | 0.5300 | 64,830 | +0.02(+3.92%) |
Sep 05, 2017 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 128,069 | -0.02(-4.15%) |
Sep 01, 2017 | 0.5311 | 0.5500 | 0.5310 | 0.5321 | 56,101 | +0.00(+0.40%) |
Aug 31, 2017 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 175,192 | +0.00(+0.00%) |
Aug 30, 2017 | 0.5413 | 0.5500 | 0.5300 | 0.5300 | 19,939 | -0.02(-3.64%) |
Aug 29, 2017 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 129,810 | +0.04(+7.21%) |
Aug 28, 2017 | 0.5426 | 0.5500 | 0.5130 | 0.5130 | 60,303 | -0.04(-6.73%) |
Aug 25, 2017 | 0.5252 | 0.5500 | 0.5251 | 0.5500 | 103,290 | +0.02(+3.77%) |
Aug 24, 2017 | 0.5496 | 0.5498 | 0.5258 | 0.5300 | 55,253 | -0.01(-0.93%) |
Aug 23, 2017 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 68,153 | -0.02(-2.73%) |
Aug 22, 2017 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 34,889 | +0.02(+2.80%) |
Aug 21, 2017 | 0.5445 | 0.5500 | 0.5350 | 0.5350 | 32,773 | -0.02(-2.73%) |
Aug 18, 2017 | 0.5500 | 0.5668 | 0.5352 | 0.5500 | 40,873 | +0.00(+0.00%) |
Aug 17, 2017 | 0.5500 | 0.5600 | 0.5401 | 0.5500 | 96,882 | -0.01(-1.79%) |
Aug 16, 2017 | 0.5645 | 0.5645 | 0.5400 | 0.5600 | 37,084 | +0.02(+3.28%) |
Aug 15, 2017 | 0.5600 | 0.5698 | 0.5400 | 0.5422 | 41,735 | -0.02(-3.18%) |
Aug 14, 2017 | 0.5400 | 0.5698 | 0.5389 | 0.5600 | 74,726 | +0.02(+3.68%) |
Aug 11, 2017 | 0.5426 | 0.5509 | 0.5400 | 0.5401 | 88,658 | -0.01(-1.62%) |
Aug 10, 2017 | 0.5698 | 0.5700 | 0.5450 | 0.5490 | 103,252 | -0.01(-1.96%) |
Aug 09, 2017 | 0.5698 | 0.5800 | 0.5500 | 0.5600 | 84,175 | -0.01(-1.74%) |
Aug 08, 2017 | 0.5750 | 0.5900 | 0.5601 | 0.5699 | 43,987 | -0.01(-0.90%) |
Aug 07, 2017 | 0.5750 | 0.5800 | 0.5750 | 0.5751 | 25,668 | -0.02(-3.34%) |
Aug 04, 2017 | 0.5997 | 0.6210 | 0.5773 | 0.5950 | 143,433 | -0.00(-0.30%) |
Aug 03, 2017 | 0.5969 | 0.5970 | 0.5505 | 0.5968 | 89,135 | -0.00(-0.03%) |
Aug 02, 2017 | 0.5847 | 0.5980 | 0.5601 | 0.5970 | 32,597 | +0.03(+4.74%) |