Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 26,550 | +0.02(+6.25%) |
Oct 30, 2017 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 11,970 | +0.01(+2.30%) |
Oct 27, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3910 | 29,600 | +0.01(+1.56%) |
Oct 26, 2017 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 10,710 | +0.01(+1.32%) |
Oct 25, 2017 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 35,000 | -0.02(-4.52%) |
Oct 24, 2017 | 0.3850 | 0.3980 | 0.3850 | 0.3980 | 13,060 | +0.01(+2.05%) |
Oct 23, 2017 | 0.3930 | 0.3950 | 0.3873 | 0.3900 | 21,830 | +0.00(+0.00%) |
Oct 20, 2017 | 0.4050 | 0.4350 | 0.3900 | 0.3900 | 53,980 | -0.03(-7.14%) |
Oct 19, 2017 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 22,010 | +0.03(+6.87%) |
Oct 18, 2017 | 0.3880 | 0.4100 | 0.3880 | 0.3930 | 58,009 | +0.01(+1.42%) |
Oct 17, 2017 | 0.3870 | 0.3880 | 0.3870 | 0.3875 | 15,966 | +0.00(+0.13%) |
Oct 16, 2017 | 0.3800 | 0.3870 | 0.3778 | 0.3870 | 5,870 | +0.01(+2.11%) |
Oct 13, 2017 | 0.3700 | 0.3880 | 0.3700 | 0.3790 | 4,580 | -0.01(-2.32%) |
Oct 12, 2017 | 0.3930 | 0.3930 | 0.3790 | 0.3880 | 14,700 | -0.00(-0.51%) |
Oct 11, 2017 | 0.3880 | 0.3980 | 0.3880 | 0.3900 | 24,400 | +0.00(+0.00%) |
Oct 10, 2017 | 0.3850 | 0.3980 | 0.3810 | 0.3900 | 42,004 | +0.01(+2.63%) |
Oct 09, 2017 | 0.3600 | 0.3980 | 0.3600 | 0.3800 | 55,195 | +0.02(+5.56%) |
Oct 06, 2017 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 77,110 | +0.01(+2.86%) |
Oct 05, 2017 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 12,200 | +0.00(+0.00%) |
Oct 04, 2017 | 0.3345 | 0.3599 | 0.3345 | 0.3500 | 106,406 | +0.01(+2.94%) |
Oct 03, 2017 | 0.3345 | 0.3440 | 0.3325 | 0.3400 | 4,500 | -0.00(-1.16%) |
Oct 02, 2017 | 0.3370 | 0.3450 | 0.3200 | 0.3440 | 70,628 | +0.00(+1.21%) |
Sep 29, 2017 | 0.3399 | 0.3450 | 0.2000 | 0.3399 | 54,775 | +0.00(+0.00%) |
Sep 28, 2017 | 0.3210 | 0.3399 | 0.3000 | 0.3399 | 67,182 | +0.02(+5.89%) |
Sep 27, 2017 | 0.3300 | 0.3300 | 0.3150 | 0.3210 | 45,075 | -0.02(-5.59%) |
Sep 26, 2017 | 0.3210 | 0.3400 | 0.3020 | 0.3400 | 298,962 | +0.01(+3.03%) |
Sep 25, 2017 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 9,509 | +0.01(+3.13%) |
Sep 22, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 98,332 | -0.02(-4.48%) |
Sep 21, 2017 | 0.3350 | 0.3500 | 0.3350 | 0.3350 | 11,400 | -0.01(-4.29%) |
Sep 20, 2017 | 0.3351 | 0.3500 | 0.3300 | 0.3500 | 23,390 | +0.01(+2.94%) |
Sep 19, 2017 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 21,620 | -0.01(-2.86%) |
Sep 18, 2017 | 0.3425 | 0.3500 | 0.3425 | 0.3500 | 836 | +0.00(+0.00%) |
Sep 15, 2017 | 0.3400 | 0.3485 | 0.3350 | 0.3500 | 9,525 | +0.00(+0.00%) |
Sep 14, 2017 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 10,000 | -0.01(-2.78%) |
Sep 12, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Sep 08, 2017 | 0.3700 | 0.3700 | 0.3700 | 65 | +0.02(+5.71%) | |
Sep 07, 2017 | 0.3501 | 0.3510 | 0.3410 | 0.3500 | 22,935 | -0.01(-2.78%) |
Sep 06, 2017 | 0.3501 | 0.3600 | 0.3501 | 0.3600 | 6,500 | +0.00(+0.00%) |
Sep 05, 2017 | 0.3650 | 0.3750 | 0.3501 | 0.3600 | 13,700 | -0.02(-4.00%) |
Sep 01, 2017 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 613 | -0.01(-1.32%) |
Aug 31, 2017 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 33,247 | -0.01(-2.56%) |
Aug 30, 2017 | 0.3750 | 0.3900 | 0.3400 | 0.3900 | 174,440 | +0.02(+4.00%) |
Aug 29, 2017 | 0.3575 | 0.3750 | 0.3450 | 0.3750 | 114,497 | +0.01(+2.74%) |
Aug 28, 2017 | 0.3651 | 0.3800 | 0.3550 | 0.3650 | 29,124 | -0.02(-3.95%) |
Aug 25, 2017 | 0.3825 | 0.4200 | 0.3650 | 0.3800 | 75,964 | +0.00(+0.03%) |
Aug 24, 2017 | 0.3800 | 0.3800 | 0.3723 | 0.3799 | 11,326 | -0.01(-2.59%) |
Aug 23, 2017 | 0.4000 | 0.4199 | 0.3800 | 0.3900 | 34,156 | -0.02(-3.70%) |
Aug 22, 2017 | 0.4400 | 0.4400 | 0.3300 | 0.4050 | 67,669 | -0.04(-10.00%) |
Aug 21, 2017 | 0.4750 | 0.5150 | 0.4010 | 0.4500 | 69,433 | -0.02(-5.26%) |
Aug 18, 2017 | 0.4800 | 0.4900 | 0.4650 | 0.4750 | 23,840 | +0.01(+2.15%) |
Aug 17, 2017 | 0.3775 | 0.4750 | 0.3700 | 0.4650 | 143,064 | +0.07(+17.72%) |
Aug 16, 2017 | 0.3700 | 0.3950 | 0.3600 | 0.3950 | 54,774 | +0.02(+3.95%) |
Aug 15, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,000 | +0.01(+2.70%) |
Aug 14, 2017 | 0.3600 | 0.3950 | 0.3600 | 0.3700 | 43,829 | +0.01(+3.44%) |
Aug 11, 2017 | 0.3500 | 0.3600 | 0.3500 | 0.3577 | 38,560 | -0.00(-0.64%) |
Aug 10, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 12,700 | +0.00(+0.64%) |
Aug 09, 2017 | 0.3600 | 0.3700 | 0.3500 | 0.3577 | 41,686 | -0.00(-0.64%) |
Aug 08, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 26,817 | -0.01(-2.70%) |
Aug 07, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,785 | +0.00(+0.03%) |
Aug 04, 2017 | 0.3750 | 0.3750 | 0.3600 | 0.3699 | 40,100 | -0.01(-2.66%) |
Aug 03, 2017 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 55,354 | +0.02(+4.11%) |
Aug 02, 2017 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 73,340 | -0.01(-1.35%) |