Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.6700 | 0.7000 | 0.6400 | 0.6900 | 36,962 | +0.04(+6.15%) |
Sep 28, 2017 | 0.7000 | 0.7000 | 0.6200 | 0.6500 | 203,884 | +0.00(+0.00%) |
Sep 27, 2017 | 0.7200 | 0.7200 | 0.5895 | 0.6500 | 148,972 | -0.06(-8.45%) |
Sep 26, 2017 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 233,897 | -0.07(-8.97%) |
Sep 25, 2017 | 0.8050 | 0.8550 | 0.7796 | 0.7800 | 186,025 | -0.03(-3.41%) |
Sep 22, 2017 | 0.7700 | 0.8600 | 0.7300 | 0.8075 | 300,465 | +0.04(+4.87%) |
Sep 21, 2017 | 0.6850 | 0.7900 | 0.6150 | 0.7700 | 235,616 | +0.11(+16.67%) |
Sep 20, 2017 | 0.7700 | 0.7700 | 0.6250 | 0.6600 | 192,863 | -0.08(-10.81%) |
Sep 19, 2017 | 0.7250 | 0.7900 | 0.7050 | 0.7400 | 273,002 | +0.04(+5.71%) |
Sep 18, 2017 | 0.6500 | 0.7750 | 0.6350 | 0.7000 | 418,811 | +0.07(+11.11%) |
Sep 15, 2017 | 0.5000 | 0.6450 | 0.5000 | 0.6300 | 209,719 | +0.08(+14.55%) |
Sep 14, 2017 | 0.4900 | 0.5900 | 0.4577 | 0.5500 | 193,154 | +0.08(+17.02%) |
Sep 13, 2017 | 0.3650 | 0.4700 | 0.3351 | 0.4700 | 172,363 | +0.11(+32.39%) |
Sep 12, 2017 | 0.3326 | 0.3600 | 0.3300 | 0.3550 | 30,170 | +0.02(+7.54%) |
Sep 11, 2017 | 0.3250 | 0.3500 | 0.3250 | 0.3301 | 33,574 | -0.02(-5.12%) |
Sep 08, 2017 | 0.3600 | 0.3600 | 0.3400 | 0.3479 | 35,820 | -0.01(-2.42%) |
Sep 07, 2017 | 0.3450 | 0.3650 | 0.3450 | 0.3565 | 28,993 | +0.01(+3.05%) |
Sep 06, 2017 | 0.3600 | 0.3600 | 0.3460 | 0.3460 | 20,610 | -0.01(-2.54%) |
Sep 05, 2017 | 0.3650 | 0.3750 | 0.3550 | 0.3550 | 27,550 | -0.01(-2.74%) |
Sep 01, 2017 | 0.3500 | 0.3800 | 0.3401 | 0.3650 | 50,817 | +0.02(+4.29%) |
Aug 31, 2017 | 0.3401 | 0.3700 | 0.3401 | 0.3500 | 54,594 | -0.01(-2.78%) |
Aug 30, 2017 | 0.3700 | 0.3700 | 0.3350 | 0.3600 | 23,616 | -0.01(-2.70%) |
Aug 29, 2017 | 0.3390 | 0.3800 | 0.3310 | 0.3700 | 47,881 | +0.04(+11.78%) |
Aug 28, 2017 | 0.3900 | 0.4000 | 0.3260 | 0.3310 | 37,125 | -0.05(-12.89%) |
Aug 25, 2017 | 0.3380 | 0.3900 | 0.3200 | 0.3800 | 95,621 | +0.04(+11.76%) |
Aug 24, 2017 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 27,532 | +0.01(+1.49%) |
Aug 23, 2017 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 48,503 | +0.03(+8.06%) |
Aug 22, 2017 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 37,030 | +0.00(+0.00%) |
Aug 21, 2017 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 9,865 | +0.00(+0.00%) |
Aug 18, 2017 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 21,658 | -0.02(-4.83%) |
Aug 17, 2017 | 0.3000 | 0.3600 | 0.3000 | 0.3257 | 45,347 | +0.01(+1.80%) |
Aug 16, 2017 | 0.3300 | 0.3469 | 0.3200 | 0.3200 | 80,860 | -0.01(-3.03%) |
Aug 15, 2017 | 0.3585 | 0.3900 | 0.3300 | 0.3300 | 43,966 | -0.04(-10.45%) |
Aug 14, 2017 | 0.3600 | 0.4000 | 0.3470 | 0.3685 | 76,058 | -0.03(-7.88%) |
Aug 11, 2017 | 0.3650 | 0.4000 | 0.3550 | 0.4000 | 37,002 | +0.01(+2.56%) |
Aug 10, 2017 | 0.3300 | 0.4050 | 0.3300 | 0.3900 | 60,342 | -0.01(-2.50%) |
Aug 09, 2017 | 0.3212 | 0.4100 | 0.3200 | 0.4000 | 126,395 | +0.08(+24.53%) |
Aug 08, 2017 | 0.3200 | 0.3327 | 0.3200 | 0.3212 | 31,092 | +0.00(+0.37%) |
Aug 07, 2017 | 0.3400 | 0.3600 | 0.3120 | 0.3200 | 102,694 | -0.02(-7.14%) |
Aug 04, 2017 | 0.3425 | 0.3800 | 0.3350 | 0.3446 | 54,342 | -0.02(-4.28%) |
Aug 03, 2017 | 0.3000 | 0.4100 | 0.3000 | 0.3600 | 250,172 | -0.03(-7.69%) |
Aug 02, 2017 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 91,927 | -0.05(-11.36%) |
Aug 01, 2017 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 20,465 | +0.00(+0.34%) |
Jul 31, 2017 | 0.4300 | 0.4500 | 0.4200 | 0.4385 | 51,030 | +0.01(+1.98%) |
Jul 28, 2017 | 0.4000 | 0.5100 | 0.4000 | 0.4300 | 93,101 | -0.08(-14.85%) |
Jul 27, 2017 | 0.3600 | 0.5050 | 0.2545 | 0.5050 | 356,516 | +0.15(+40.28%) |
Jul 26, 2017 | 0.3640 | 0.4082 | 0.3550 | 0.3600 | 149,755 | -0.07(-16.22%) |
Jul 25, 2017 | 0.4200 | 0.4200 | 0.3500 | 0.4297 | 112,134 | -0.02(-4.51%) |
Jul 24, 2017 | 0.4300 | 0.4500 | 0.2800 | 0.4500 | 540,554 | -0.02(-5.26%) |
Jul 21, 2017 | 0.6210 | 0.6400 | 0.4500 | 0.4750 | 534,727 | -0.15(-24.05%) |
Jul 20, 2017 | 0.6150 | 0.6650 | 0.6150 | 0.6254 | 92,351 | -0.01(-1.50%) |
Jul 19, 2017 | 0.6700 | 0.6700 | 0.6350 | 0.6350 | 89,661 | -0.04(-5.22%) |
Jul 18, 2017 | 0.7000 | 0.7000 | 0.6505 | 0.6700 | 62,125 | -0.03(-4.29%) |
Jul 17, 2017 | 0.6250 | 0.7100 | 0.6250 | 0.7000 | 156,389 | +0.01(+1.45%) |
Jul 14, 2017 | 0.7200 | 0.7200 | 0.6100 | 0.6900 | 229,017 | -0.02(-2.82%) |
Jul 13, 2017 | 0.7600 | 0.7750 | 0.6931 | 0.7100 | 134,207 | -0.05(-6.58%) |
Jul 12, 2017 | 0.7255 | 0.8025 | 0.7010 | 0.7600 | 50,862 | +0.01(+1.33%) |
Jul 11, 2017 | 0.8500 | 0.8600 | 0.7500 | 0.7500 | 121,214 | -0.15(-16.39%) |
Jul 10, 2017 | 0.9390 | 0.9390 | 0.8500 | 0.8970 | 97,517 | -0.00(-0.33%) |
Jul 07, 2017 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | 56,915 | +0.05(+5.88%) |
Jul 06, 2017 | 0.9000 | 0.9200 | 0.8000 | 0.8500 | 137,548 | +0.00(+0.00%) |
Jul 05, 2017 | 0.8350 | 0.9200 | 0.8300 | 0.8500 | 92,889 | +0.02(+2.41%) |