Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.5971 | 0.5971 | 0.5971 | 0 | +0.02(+3.80%) | |
Dec 28, 2017 | 0.5893 | 0.5893 | 0.5752 | 0.5752 | 381,157 | -0.01(-1.18%) |
Dec 27, 2017 | 0.5612 | 0.5893 | 0.5577 | 0.5821 | 360,617 | +0.02(+3.74%) |
Dec 26, 2017 | 0.5612 | 0.5689 | 0.5395 | 0.5611 | 470,784 | +0.00(+0.53%) |
Dec 22, 2017 | 0.5430 | 0.5612 | 0.5402 | 0.5582 | 351,631 | +0.01(+2.01%) |
Dec 21, 2017 | 0.5402 | 0.5681 | 0.5333 | 0.5472 | 555,996 | +0.00(+0.23%) |
Dec 20, 2017 | 0.5893 | 0.6033 | 0.5402 | 0.5459 | 562,094 | -0.05(-8.56%) |
Dec 19, 2017 | 0.5612 | 0.6103 | 0.5612 | 0.5970 | 559,585 | +0.04(+6.38%) |
Dec 18, 2017 | 0.6314 | 0.6384 | 0.5191 | 0.5612 | 2,054,329 | -0.08(-12.56%) |
Dec 15, 2017 | 0.7015 | 0.7156 | 0.6314 | 0.6418 | 947,134 | -0.07(-9.42%) |
Dec 14, 2017 | 0.7085 | 0.7156 | 0.7015 | 0.7085 | 867,450 | -0.01(-0.98%) |
Dec 13, 2017 | 0.7436 | 0.7506 | 0.7085 | 0.7156 | 661,642 | -0.03(-3.77%) |
Dec 12, 2017 | 0.7576 | 0.7717 | 0.7436 | 0.7436 | 334,659 | -0.01(-1.85%) |
Dec 11, 2017 | 0.7576 | 0.7693 | 0.7576 | 0.7576 | 281,620 | -0.01(-0.92%) |
Dec 08, 2017 | 0.7576 | 0.7717 | 0.7506 | 0.7647 | 377,565 | +0.01(+0.93%) |
Dec 07, 2017 | 0.7787 | 0.8067 | 0.7576 | 0.7576 | 451,778 | -0.02(-2.70%) |
Dec 06, 2017 | 0.8208 | 0.8278 | 0.7296 | 0.7787 | 473,146 | -0.04(-5.13%) |
Dec 05, 2017 | 0.8278 | 0.8418 | 0.8173 | 0.8208 | 261,359 | -0.01(-0.85%) |
Dec 04, 2017 | 0.8418 | 0.8418 | 0.8208 | 0.8278 | 336,128 | -0.01(-0.84%) |
Dec 01, 2017 | 0.8348 | 0.8559 | 0.8348 | 0.8348 | 318,080 | -0.01(-0.83%) |
Nov 30, 2017 | 0.8559 | 0.8629 | 0.8418 | 0.8418 | 174,499 | -0.01(-0.83%) |
Nov 29, 2017 | 0.8629 | 0.8839 | 0.8418 | 0.8488 | 177,566 | -0.02(-2.42%) |
Nov 28, 2017 | 0.8418 | 0.8769 | 0.8348 | 0.8699 | 228,985 | +0.03(+3.33%) |
Nov 27, 2017 | 0.8418 | 0.8559 | 0.8348 | 0.8418 | 356,156 | +0.00(+0.00%) |
Nov 24, 2017 | 0.8418 | 0.8488 | 0.8348 | 0.8418 | 144,161 | -0.01(-0.83%) |
Nov 22, 2017 | 0.8418 | 0.8488 | 0.8348 | 0.8488 | 145,994 | +0.01(+0.83%) |
Nov 21, 2017 | 0.8488 | 0.8559 | 0.8278 | 0.8418 | 186,422 | +0.00(+0.00%) |
Nov 20, 2017 | 0.8278 | 0.8559 | 0.8278 | 0.8418 | 141,655 | +0.01(+0.84%) |
Nov 17, 2017 | 0.8278 | 0.8484 | 0.8278 | 0.8348 | 197,130 | +0.00(+0.00%) |
Nov 16, 2017 | 0.8559 | 0.8559 | 0.8348 | 0.8348 | 371,179 | -0.02(-2.46%) |
Nov 15, 2017 | 0.8559 | 0.8629 | 0.8418 | 0.8559 | 83,765 | -0.01(-0.81%) |
Nov 14, 2017 | 0.8629 | 0.8839 | 0.8611 | 0.8629 | 225,950 | -0.01(-0.81%) |
Nov 13, 2017 | 0.9050 | 0.9190 | 0.8348 | 0.8699 | 799,422 | -0.05(-5.34%) |
Nov 10, 2017 | 0.8979 | 0.9330 | 0.8979 | 0.9190 | 210,761 | +0.02(+2.34%) |
Nov 09, 2017 | 0.9120 | 0.9330 | 0.8839 | 0.8979 | 510,805 | -0.03(-2.88%) |
Nov 08, 2017 | 0.9449 | 0.9449 | 0.9111 | 0.9246 | 519,940 | -0.02(-2.14%) |
Nov 07, 2017 | 0.9449 | 0.9449 | 0.9246 | 0.9449 | 386,305 | +0.01(+1.44%) |
Nov 06, 2017 | 0.9449 | 0.9449 | 0.9199 | 0.9314 | 312,466 | +0.01(+0.74%) |
Nov 03, 2017 | 0.9179 | 0.9381 | 0.9161 | 0.9246 | 602,158 | +0.01(+0.74%) |
Nov 02, 2017 | 0.9044 | 0.9179 | 0.9044 | 0.9179 | 285,028 | +0.02(+2.26%) |
Nov 01, 2017 | 0.8976 | 0.9111 | 0.8915 | 0.8976 | 79,136 | -0.01(-1.48%) |
Oct 31, 2017 | 0.9111 | 0.9111 | 0.8841 | 0.9111 | 190,420 | +0.01(+0.75%) |
Oct 30, 2017 | 0.9111 | 0.9111 | 0.8976 | 0.9044 | 339,393 | +0.00(+0.00%) |
Oct 27, 2017 | 0.8841 | 0.9044 | 0.8840 | 0.9044 | 164,360 | +0.03(+3.08%) |
Oct 26, 2017 | 0.8774 | 0.8909 | 0.8774 | 0.8774 | 157,780 | +0.00(+0.00%) |
Oct 25, 2017 | 0.8909 | 0.8909 | 0.8774 | 0.8774 | 112,451 | +0.00(+0.00%) |
Oct 24, 2017 | 0.8841 | 0.8909 | 0.8774 | 0.8774 | 183,785 | -0.01(-0.76%) |
Oct 23, 2017 | 0.8841 | 0.8909 | 0.8841 | 0.8841 | 246,483 | +0.00(+0.00%) |
Oct 20, 2017 | 0.8909 | 0.8909 | 0.8841 | 0.8841 | 104,607 | -0.00(-0.38%) |
Oct 19, 2017 | 0.8909 | 0.9044 | 0.8841 | 0.8875 | 171,337 | -0.02(-1.87%) |
Oct 18, 2017 | 0.9111 | 0.9111 | 0.8928 | 0.9044 | 113,475 | +0.01(+0.75%) |
Oct 17, 2017 | 0.8976 | 0.9101 | 0.8976 | 0.8976 | 147,943 | -0.01(-1.48%) |
Oct 16, 2017 | 0.9111 | 0.9111 | 0.9010 | 0.9111 | 179,614 | +0.00(+0.12%) |
Oct 13, 2017 | 0.8976 | 0.9111 | 0.8909 | 0.9100 | 87,535 | +0.01(+1.38%) |
Oct 12, 2017 | 0.8976 | 0.9111 | 0.8909 | 0.8976 | 93,291 | +0.00(+0.00%) |
Oct 11, 2017 | 0.9044 | 0.9111 | 0.8909 | 0.8976 | 147,399 | -0.01(-1.48%) |
Oct 10, 2017 | 0.9044 | 0.9179 | 0.9044 | 0.9111 | 129,048 | +0.00(+0.00%) |
Oct 09, 2017 | 0.9111 | 0.9111 | 0.9044 | 0.9111 | 54,936 | +0.01(+0.75%) |
Oct 06, 2017 | 0.9179 | 0.9179 | 0.9044 | 0.9044 | 35,248 | -0.01(-1.47%) |
Oct 05, 2017 | 0.9111 | 0.9179 | 0.8976 | 0.9179 | 147,226 | +0.01(+1.49%) |
Oct 04, 2017 | 0.9160 | 0.9179 | 0.9044 | 0.9044 | 172,739 | -0.00(-0.07%) |
Oct 03, 2017 | 0.8976 | 0.9179 | 0.8976 | 0.9050 | 127,030 | +0.00(+0.07%) |