Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.5300 | 0.5500 | 0.4950 | 0.5100 | 739,008 | +0.00(+0.00%) |
Aug 30, 2017 | 0.5600 | 0.5700 | 0.4950 | 0.5100 | 853,185 | -0.05(-8.93%) |
Aug 29, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 945,742 | -0.03(-5.08%) |
Aug 28, 2017 | 0.5400 | 0.6000 | 0.5400 | 0.5900 | 1,994,521 | +0.07(+13.46%) |
Aug 25, 2017 | 0.5300 | 0.5800 | 0.4850 | 0.5200 | 3,751,896 | +0.01(+1.96%) |
Aug 24, 2017 | 0.4200 | 0.5100 | 0.4150 | 0.5100 | 1,917,737 | +0.10(+24.39%) |
Aug 23, 2017 | 0.4600 | 0.4650 | 0.4050 | 0.4100 | 1,520,980 | -0.04(-8.89%) |
Aug 22, 2017 | 0.4600 | 0.4850 | 0.3850 | 0.4500 | 6,336,193 | +0.10(+28.57%) |
Aug 21, 2017 | 0.3800 | 0.4700 | 0.3500 | 0.3500 | 5,000 | +0.00(+0.00%) |
Aug 18, 2017 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 243,600 | +0.00(+0.00%) |
Aug 17, 2017 | 0.3400 | 0.3650 | 0.3400 | 0.3500 | 265,599 | -0.02(-4.11%) |
Aug 16, 2017 | 0.3350 | 0.3650 | 0.3300 | 0.3650 | 554,176 | +0.02(+7.35%) |
Aug 15, 2017 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 219,570 | +0.00(+0.00%) |
Aug 14, 2017 | 0.3450 | 0.3550 | 0.3350 | 0.3400 | 603,603 | +0.01(+3.03%) |
Aug 11, 2017 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 133,400 | -0.01(-1.49%) |
Aug 10, 2017 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 106,300 | +0.00(+0.00%) |
Aug 09, 2017 | 0.2950 | 0.3350 | 0.2950 | 0.3350 | 279,493 | +0.05(+15.52%) |
Aug 08, 2017 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 167,200 | +0.01(+1.75%) |
Aug 04, 2017 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 133,200 | +0.01(+3.64%) |
Aug 03, 2017 | 0.2950 | 0.3000 | 0.2750 | 0.2750 | 181,382 | -0.02(-6.78%) |
Aug 02, 2017 | 0.3100 | 0.3200 | 0.2950 | 0.2950 | 2,287,400 | -0.01(-1.67%) |
Aug 01, 2017 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 172,800 | -0.01(-1.64%) |
Jul 31, 2017 | 0.3300 | 0.3300 | 0.2950 | 0.3050 | 149,200 | -0.02(-6.15%) |
Jul 28, 2017 | 0.3150 | 0.3250 | 0.3000 | 0.3250 | 248,996 | +0.02(+4.84%) |
Jul 27, 2017 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 248,370 | -0.04(-11.43%) |
Jul 26, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 316,477 | +0.00(+0.00%) |
Jul 25, 2017 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 205,455 | -0.01(-2.78%) |
Jul 24, 2017 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 187,900 | +0.02(+4.35%) |
Jul 21, 2017 | 0.3450 | 0.3600 | 0.3350 | 0.3450 | 204,500 | +0.00(+0.00%) |
Jul 20, 2017 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 55,485 | +0.01(+2.99%) |
Jul 19, 2017 | 0.3350 | 0.3550 | 0.3300 | 0.3350 | 158,700 | +0.01(+1.52%) |
Jul 18, 2017 | 0.3500 | 0.3550 | 0.3300 | 0.3300 | 231,767 | +0.00(+0.00%) |
Jul 17, 2017 | 0.3250 | 0.3550 | 0.3250 | 0.3300 | 326,640 | +0.01(+1.54%) |
Jul 14, 2017 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 13,140 | -0.01(-2.99%) |
Jul 13, 2017 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 209,700 | -0.01(-1.47%) |
Jul 12, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 204,634 | +0.00(+0.00%) |
Jul 11, 2017 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 237,500 | +0.01(+3.03%) |
Jul 10, 2017 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | 333,371 | +0.01(+3.13%) |
Jul 07, 2017 | 0.3500 | 0.3500 | 0.3150 | 0.3200 | 105,425 | -0.03(-8.57%) |
Jul 06, 2017 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 242,652 | +0.02(+6.06%) |
Jul 05, 2017 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 75,175 | +0.01(+1.54%) |
Jul 04, 2017 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 59,500 | -0.02(-7.14%) |
Jul 03, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 258,500 | +0.01(+2.94%) |
Jun 29, 2017 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 38,145 | -0.01(-2.86%) |
Jun 28, 2017 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 289,105 | +0.02(+7.69%) |
Jun 27, 2017 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 28,500 | +0.02(+4.84%) |
Jun 26, 2017 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 339,766 | -0.02(-6.06%) |
Jun 23, 2017 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 215,088 | +0.01(+1.54%) |
Jun 22, 2017 | 0.3200 | 0.3300 | 0.3100 | 0.3250 | 390,283 | +0.01(+1.56%) |
Jun 21, 2017 | 0.2900 | 0.3300 | 0.2800 | 0.3200 | 491,683 | +0.04(+14.29%) |
Jun 20, 2017 | 0.2700 | 0.2950 | 0.2700 | 0.2800 | 792,425 | +0.03(+12.00%) |
Jun 19, 2017 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 66,800 | -0.02(-5.66%) |
Jun 16, 2017 | 0.2500 | 0.2700 | 0.2500 | 0.2650 | 53,850 | +0.03(+10.42%) |
Jun 15, 2017 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 34,600 | -0.01(-4.00%) |
Jun 14, 2017 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 65,800 | -0.01(-3.85%) |
Jun 13, 2017 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 21,500 | -0.01(-1.89%) |
Jun 12, 2017 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 9,000 | +0.00(+0.00%) |
Jun 09, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 137,633 | +0.01(+1.92%) |
Jun 08, 2017 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 86,866 | +0.00(+0.00%) |
Jun 07, 2017 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 72,613 | -0.01(-3.70%) |
Jun 06, 2017 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 104,010 | +0.01(+3.85%) |
Jun 05, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 63,500 | -0.01(-3.70%) |