Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.7473 | 0.7473 | 0.7473 | 0 | +0.01(+0.86%) | |
Dec 28, 2017 | 0.7300 | 0.7410 | 0.6000 | 0.7410 | 48,896 | +0.02(+2.92%) |
Dec 27, 2017 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 28,221 | +0.02(+2.86%) |
Dec 26, 2017 | 0.7300 | 0.7300 | 0.6993 | 0.7000 | 12,543 | -0.01(-1.52%) |
Dec 22, 2017 | 0.9400 | 0.9400 | 0.6661 | 0.7108 | 19,374 | -0.02(-2.63%) |
Dec 21, 2017 | 0.7300 | 0.7300 | 0.6700 | 0.7300 | 25,074 | +0.01(+1.39%) |
Dec 20, 2017 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 50,496 | +0.00(+0.00%) |
Dec 19, 2017 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 39,401 | +0.04(+5.17%) |
Dec 18, 2017 | 0.6800 | 0.6900 | 0.6500 | 0.6846 | 45,640 | -0.00(-0.64%) |
Dec 15, 2017 | 0.6450 | 0.6900 | 0.6450 | 0.6890 | 45,678 | +0.02(+3.73%) |
Dec 14, 2017 | 0.6600 | 0.6700 | 0.6300 | 0.6643 | 58,446 | +0.02(+3.79%) |
Dec 13, 2017 | 0.6500 | 0.6600 | 0.6000 | 0.6400 | 71,455 | +0.04(+6.67%) |
Dec 12, 2017 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 51,380 | +0.02(+3.45%) |
Dec 11, 2017 | 0.6154 | 0.6154 | 0.5400 | 0.5800 | 92,861 | +0.04(+7.41%) |
Dec 08, 2017 | 0.5400 | 0.5400 | 0.5010 | 0.5400 | 27,045 | +0.02(+3.85%) |
Dec 07, 2017 | 0.4904 | 0.5200 | 0.4825 | 0.5200 | 61,870 | +0.01(+1.96%) |
Dec 06, 2017 | 0.4577 | 0.5100 | 0.4550 | 0.5100 | 91,086 | +0.08(+18.60%) |
Dec 05, 2017 | 0.5400 | 0.5600 | 0.4300 | 0.4300 | 190,102 | -0.11(-19.63%) |
Dec 04, 2017 | 0.4300 | 0.5400 | 0.4300 | 0.5350 | 212,138 | +0.10(+21.59%) |
Dec 01, 2017 | 0.4080 | 0.4400 | 0.4080 | 0.4400 | 1,002 | +0.04(+10.00%) |
Nov 30, 2017 | 0.4039 | 0.4039 | 0.4000 | 0.4000 | 2,170 | -0.02(-4.76%) |
Nov 29, 2017 | 0.3800 | 0.4200 | 0.3500 | 0.4200 | 4,907 | +0.02(+5.00%) |
Nov 28, 2017 | 0.3680 | 0.4200 | 0.3680 | 0.4000 | 18,305 | +0.04(+12.08%) |
Nov 27, 2017 | 0.3569 | 0.3569 | 0.3569 | 0.3569 | 1,000 | -0.02(-6.08%) |
Nov 24, 2017 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 300 | +0.03(+8.57%) |
Nov 22, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 4,000 | -0.03(-7.89%) |
Nov 21, 2017 | 0.3790 | 0.3800 | 0.3500 | 0.3800 | 2,340 | +0.00(+0.00%) |
Nov 20, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | +0.00(+0.00%) |
Nov 15, 2017 | 0.3800 | 0.3800 | 0.3800 | 30 | +0.00(+0.00%) | |
Nov 14, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 32,000 | +0.04(+11.76%) |
Nov 13, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,050 | -0.04(-10.53%) |
Nov 10, 2017 | 0.3470 | 0.3800 | 0.3250 | 0.3800 | 4,960 | +0.00(+0.00%) |
Nov 08, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,693 | +0.00(+0.00%) |
Nov 06, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,100 | +0.06(+18.75%) |
Nov 03, 2017 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 11,991 | -0.06(-15.79%) |
Nov 02, 2017 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 65,200 | +0.05(+15.15%) |
Nov 01, 2017 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 9,748 | +0.01(+2.80%) |
Oct 31, 2017 | 0.3250 | 0.3250 | 0.3210 | 0.3210 | 3,900 | +0.00(+0.31%) |
Oct 26, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-4.36%) | |
Oct 25, 2017 | 0.3400 | 0.3400 | 0.3300 | 0.3346 | 11,402 | +0.00(+1.39%) |
Oct 24, 2017 | 0.3246 | 0.3300 | 0.3246 | 0.3300 | 885 | +0.00(+0.00%) |
Oct 23, 2017 | 0.3200 | 0.3399 | 0.3200 | 0.3300 | 10,862 | +0.01(+3.13%) |
Oct 20, 2017 | 0.3280 | 0.3280 | 0.3200 | 0.3200 | 1,000 | -0.00(-0.03%) |
Oct 18, 2017 | 0.3201 | 0.3201 | 0.3201 | 0 | -0.03(-7.32%) | |
Oct 17, 2017 | 0.3800 | 0.3800 | 0.3210 | 0.3454 | 32,865 | -0.03(-8.62%) |
Oct 16, 2017 | 0.3600 | 0.3780 | 0.3600 | 0.3780 | 4,300 | +0.02(+4.42%) |
Oct 13, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3620 | 5,350 | +0.01(+2.29%) |
Oct 12, 2017 | 0.3800 | 0.3800 | 0.3539 | 0.3539 | 1,002 | -0.03(-6.87%) |
Oct 11, 2017 | 0.3770 | 0.3800 | 0.3680 | 0.3800 | 6,537 | +0.02(+7.01%) |
Oct 10, 2017 | 0.3550 | 0.3580 | 0.3550 | 0.3551 | 8,300 | +0.01(+1.46%) |
Oct 09, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | -0.04(-10.26%) |
Oct 06, 2017 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 6,452 | +0.01(+2.63%) |
Oct 05, 2017 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 10,000 | +0.01(+1.33%) |
Oct 04, 2017 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 | +0.01(+2.84%) |
Oct 03, 2017 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 300 | -0.02(-4.01%) |