Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4200 | 0.4350 | 0.4122 | 0.4349 | 344,284 | +0.02(+5.53%) |
Oct 30, 2017 | 0.4398 | 0.3901 | 0.4121 | 187,066 | +0.01(+3.05%) | |
Oct 27, 2017 | 0.4317 | 0.4350 | 0.3999 | 0.3999 | 200,404 | -0.01(-2.76%) |
Oct 26, 2017 | 0.4060 | 0.4250 | 0.4000 | 0.4113 | 139,325 | +0.01(+1.54%) |
Oct 25, 2017 | 0.4300 | 0.4300 | 0.4015 | 0.4050 | 189,636 | -0.01(-1.60%) |
Oct 24, 2017 | 0.4170 | 0.4400 | 0.4100 | 0.4116 | 460,281 | -0.01(-1.27%) |
Oct 23, 2017 | 0.4400 | 0.4500 | 0.4150 | 0.4169 | 494,017 | -0.01(-3.05%) |
Oct 20, 2017 | 0.4100 | 0.4300 | 0.3899 | 0.4300 | 487,227 | +0.03(+7.53%) |
Oct 19, 2017 | 0.4100 | 0.4199 | 0.3900 | 0.3999 | 165,812 | -0.00(-0.03%) |
Oct 18, 2017 | 0.4100 | 0.4800 | 0.3835 | 0.4000 | 1,161,465 | +0.03(+7.41%) |
Oct 17, 2017 | 0.3725 | 0.3879 | 0.3722 | 0.3724 | 96,721 | -0.01(-3.32%) |
Oct 16, 2017 | 0.3900 | 0.3981 | 0.3722 | 0.3852 | 223,180 | +0.01(+1.58%) |
Oct 13, 2017 | 0.4050 | 0.4086 | 0.3758 | 0.3792 | 238,145 | -0.02(-5.20%) |
Oct 12, 2017 | 0.4200 | 0.4200 | 0.4060 | 0.4000 | 179,154 | -0.01(-1.89%) |
Oct 11, 2017 | 0.4100 | 0.4150 | 0.4000 | 0.4077 | 226,604 | +0.01(+3.01%) |
Oct 10, 2017 | 0.3930 | 0.4151 | 0.3899 | 0.3958 | 186,704 | -0.00(-1.03%) |
Oct 09, 2017 | 0.4198 | 0.4250 | 0.3908 | 0.3999 | 233,094 | -0.02(-4.76%) |
Oct 06, 2017 | 0.4250 | 0.4400 | 0.4150 | 0.4199 | 164,830 | -0.00(-0.73%) |
Oct 05, 2017 | 0.4300 | 0.4448 | 0.4022 | 0.4230 | 452,167 | +0.01(+1.95%) |
Oct 04, 2017 | 0.4100 | 0.4700 | 0.4050 | 0.4149 | 1,101,920 | +0.03(+6.47%) |
Oct 03, 2017 | 0.3802 | 0.4000 | 0.3801 | 0.3897 | 187,890 | +0.00(+0.70%) |
Oct 02, 2017 | 0.3746 | 0.3900 | 0.3569 | 0.3870 | 228,203 | +0.03(+8.46%) |
Sep 29, 2017 | 0.3630 | 0.3696 | 0.3500 | 0.3568 | 127,146 | -0.00(-1.25%) |
Sep 28, 2017 | 0.3620 | 0.3790 | 0.3600 | 0.3613 | 139,910 | -0.01(-2.40%) |
Sep 27, 2017 | 0.3700 | 0.3761 | 0.3610 | 0.3702 | 116,481 | +0.00(+0.05%) |
Sep 26, 2017 | 0.3883 | 0.3899 | 0.3550 | 0.3700 | 207,314 | -0.02(-4.71%) |
Sep 25, 2017 | 0.3953 | 0.3953 | 0.3765 | 0.3883 | 136,328 | +0.01(+3.13%) |
Sep 22, 2017 | 0.4042 | 0.4042 | 0.3650 | 0.3765 | 117,957 | -0.01(-2.21%) |
Sep 21, 2017 | 0.4000 | 0.4001 | 0.3550 | 0.3850 | 361,137 | -0.02(-4.23%) |
Sep 20, 2017 | 0.3990 | 0.4350 | 0.3622 | 0.4020 | 1,229,324 | +0.01(+3.08%) |
Sep 19, 2017 | 0.3500 | 0.4000 | 0.3400 | 0.3900 | 842,240 | +0.05(+15.45%) |
Sep 18, 2017 | 0.3433 | 0.3500 | 0.3230 | 0.3378 | 188,637 | +0.01(+3.30%) |
Sep 15, 2017 | 0.3244 | 0.3460 | 0.3203 | 0.3270 | 95,951 | -0.01(-2.10%) |
Sep 14, 2017 | 0.3500 | 0.3500 | 0.3201 | 0.3340 | 98,203 | -0.00(-1.42%) |
Sep 13, 2017 | 0.3640 | 0.3700 | 0.3201 | 0.3388 | 250,483 | -0.02(-5.42%) |
Sep 12, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3582 | 324,842 | +0.02(+5.38%) |
Sep 11, 2017 | 0.3170 | 0.3700 | 0.3170 | 0.3399 | 420,858 | +0.02(+7.36%) |
Sep 08, 2017 | 0.3240 | 0.3240 | 0.3159 | 0.3166 | 98,096 | +0.00(+0.22%) |
Sep 07, 2017 | 0.3070 | 0.3165 | 0.3070 | 0.3159 | 75,616 | +0.01(+3.54%) |
Sep 06, 2017 | 0.3051 | 0.3189 | 0.3051 | 0.3051 | 140,923 | -0.01(-3.14%) |
Sep 05, 2017 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 108,660 | +0.00(+0.00%) |
Sep 01, 2017 | 0.3200 | 0.3300 | 0.3130 | 0.3150 | 147,509 | +0.01(+1.61%) |
Aug 31, 2017 | 0.3310 | 0.3310 | 0.3100 | 0.3100 | 105,811 | -0.02(-5.78%) |
Aug 30, 2017 | 0.3100 | 0.3350 | 0.3100 | 0.3290 | 105,100 | +0.01(+3.33%) |
Aug 29, 2017 | 0.3400 | 0.3400 | 0.3000 | 0.3184 | 242,146 | -0.01(-2.03%) |
Aug 28, 2017 | 0.3460 | 0.3460 | 0.3201 | 0.3250 | 228,258 | -0.00(-1.40%) |
Aug 25, 2017 | 0.3500 | 0.3500 | 0.3250 | 0.3296 | 214,387 | -0.00(-1.23%) |
Aug 24, 2017 | 0.3400 | 0.3400 | 0.3300 | 0.3337 | 198,117 | -0.01(-2.11%) |
Aug 23, 2017 | 0.3650 | 0.3650 | 0.3200 | 0.3409 | 317,818 | -0.01(-2.88%) |
Aug 22, 2017 | 0.3579 | 0.3800 | 0.3502 | 0.3510 | 240,845 | +0.00(+0.23%) |
Aug 21, 2017 | 0.3850 | 0.4428 | 0.3500 | 0.3502 | 509,068 | -0.03(-8.40%) |
Aug 18, 2017 | 0.4000 | 0.4000 | 0.3740 | 0.3823 | 253,103 | +0.01(+1.95%) |
Aug 17, 2017 | 0.3601 | 0.3859 | 0.3590 | 0.3750 | 168,153 | +0.01(+3.16%) |
Aug 16, 2017 | 0.3740 | 0.3744 | 0.3400 | 0.3635 | 347,866 | -0.01(-2.73%) |
Aug 15, 2017 | 0.3735 | 0.3898 | 0.3700 | 0.3737 | 61,314 | -0.01(-1.66%) |
Aug 14, 2017 | 0.3920 | 0.3920 | 0.3720 | 0.3800 | 218,097 | +0.00(+0.00%) |
Aug 11, 2017 | 0.3879 | 0.3918 | 0.3700 | 0.3800 | 273,567 | -0.01(-2.04%) |
Aug 10, 2017 | 0.3920 | 0.3920 | 0.3700 | 0.3879 | 230,948 | -0.00(-0.28%) |
Aug 09, 2017 | 0.3917 | 0.4017 | 0.3851 | 0.3890 | 273,553 | -0.01(-3.16%) |
Aug 08, 2017 | 0.4100 | 0.4160 | 0.4000 | 0.4017 | 276,886 | -0.01(-2.10%) |
Aug 07, 2017 | 0.4150 | 0.4198 | 0.4100 | 0.4103 | 126,859 | +0.00(+0.07%) |
Aug 04, 2017 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 169,772 | -0.01(-1.20%) |
Aug 03, 2017 | 0.4120 | 0.4210 | 0.4074 | 0.4150 | 111,092 | -0.00(-0.19%) |
Aug 02, 2017 | 0.4366 | 0.4375 | 0.4100 | 0.4158 | 150,700 | -0.02(-4.39%) |