Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.4700 | 0.4789 | 0.4608 | 0.4608 | 74,695 | -0.01(-1.96%) |
Oct 28, 2016 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 128,078 | +0.00(+0.00%) |
Oct 27, 2016 | 0.5350 | 0.5700 | 0.4700 | 0.4700 | 205,281 | -0.04(-6.93%) |
Oct 26, 2016 | 0.4950 | 0.5100 | 0.4950 | 0.5050 | 76,816 | +0.02(+3.06%) |
Oct 25, 2016 | 0.4900 | 0.4911 | 0.4900 | 0.4900 | 25,497 | +0.02(+4.26%) |
Oct 24, 2016 | 0.4989 | 0.5000 | 0.4700 | 0.4700 | 122,694 | -0.02(-4.08%) |
Oct 21, 2016 | 0.4699 | 0.4948 | 0.4600 | 0.4900 | 255,845 | +0.02(+4.26%) |
Oct 20, 2016 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 25,970 | +0.01(+1.10%) |
Oct 19, 2016 | 0.4400 | 0.4750 | 0.4300 | 0.4649 | 65,233 | -0.01(-2.13%) |
Oct 18, 2016 | 0.4100 | 0.4750 | 0.4100 | 0.4750 | 35,340 | +0.02(+5.56%) |
Oct 17, 2016 | 0.4350 | 0.4549 | 0.4200 | 0.4500 | 34,270 | -0.01(-1.10%) |
Oct 14, 2016 | 0.4500 | 0.4717 | 0.4450 | 0.4550 | 36,194 | +0.01(+1.34%) |
Oct 13, 2016 | 0.4699 | 0.4699 | 0.4350 | 0.4490 | 56,496 | -0.01(-1.32%) |
Oct 12, 2016 | 0.4500 | 0.4749 | 0.4383 | 0.4550 | 120,952 | +0.01(+1.11%) |
Oct 11, 2016 | 0.4800 | 0.4800 | 0.4250 | 0.4500 | 64,851 | +0.02(+4.65%) |
Oct 10, 2016 | 0.5199 | 0.5199 | 0.4200 | 0.4300 | 100,107 | -0.07(-14.00%) |
Oct 07, 2016 | 0.4400 | 0.5000 | 0.4300 | 0.5000 | 82,237 | +0.07(+16.28%) |
Oct 06, 2016 | 0.4100 | 0.4900 | 0.4100 | 0.4300 | 144,120 | +0.02(+4.88%) |
Oct 05, 2016 | 0.5400 | 0.5400 | 0.4100 | 0.4100 | 338,813 | -0.11(-21.15%) |
Oct 04, 2016 | 0.5100 | 0.5980 | 0.4500 | 0.5200 | 334,638 | +0.01(+1.96%) |
Oct 03, 2016 | 0.6520 | 0.6700 | 0.4900 | 0.5100 | 417,499 | -0.14(-21.80%) |
Sep 30, 2016 | 0.6750 | 0.6800 | 0.5700 | 0.6522 | 827,126 | -0.02(-3.02%) |
Sep 29, 2016 | 0.6415 | 0.7100 | 0.6400 | 0.6725 | 305,339 | +0.04(+6.75%) |
Sep 28, 2016 | 0.5750 | 0.6300 | 0.5700 | 0.6300 | 297,157 | +0.07(+11.50%) |
Sep 27, 2016 | 0.5500 | 0.5650 | 0.5450 | 0.5650 | 161,832 | +0.02(+4.63%) |
Sep 26, 2016 | 0.5600 | 0.5850 | 0.5300 | 0.5400 | 73,209 | -0.01(-2.23%) |
Sep 23, 2016 | 0.5081 | 0.5600 | 0.4700 | 0.5523 | 233,721 | +0.04(+8.29%) |
Sep 22, 2016 | 0.4950 | 0.5200 | 0.4860 | 0.5100 | 199,309 | +0.02(+3.03%) |
Sep 21, 2016 | 0.4569 | 0.4950 | 0.4500 | 0.4950 | 192,425 | +0.04(+8.55%) |
Sep 20, 2016 | 0.4100 | 0.4560 | 0.3660 | 0.4560 | 133,732 | +0.05(+11.22%) |
Sep 19, 2016 | 0.4770 | 0.4900 | 0.3750 | 0.4100 | 389,011 | -0.07(-14.58%) |
Sep 16, 2016 | 0.6100 | 0.6200 | 0.4550 | 0.4800 | 883,952 | -0.14(-21.95%) |
Sep 15, 2016 | 0.6200 | 0.6300 | 0.6000 | 0.6150 | 137,296 | -0.03(-3.91%) |
Sep 14, 2016 | 0.6100 | 0.6650 | 0.6100 | 0.6400 | 272,489 | +0.03(+4.92%) |
Sep 13, 2016 | 0.6100 | 0.6200 | 0.5950 | 0.6100 | 29,976 | -0.02(-2.40%) |
Sep 12, 2016 | 0.6050 | 0.6250 | 0.5850 | 0.6250 | 152,567 | +0.02(+2.46%) |
Sep 09, 2016 | 0.5650 | 0.6250 | 0.5650 | 0.6100 | 259,478 | +0.03(+5.54%) |
Sep 08, 2016 | 0.5600 | 0.5840 | 0.5440 | 0.5780 | 251,054 | +0.02(+3.21%) |
Sep 07, 2016 | 0.5800 | 0.5950 | 0.5100 | 0.5600 | 509,077 | -0.02(-4.27%) |
Sep 06, 2016 | 0.4910 | 0.6100 | 0.4910 | 0.5850 | 825,594 | +0.09(+17.02%) |
Sep 02, 2016 | 0.4999 | 0.4999 | 0.4999 | 0 | +0.10(+26.56%) | |
Sep 01, 2016 | 0.3951 | 0.4000 | 0.3900 | 0.3950 | 96,400 | -0.00(-0.03%) |
Aug 31, 2016 | 0.3960 | 0.4050 | 0.3920 | 0.3951 | 85,859 | +0.00(+0.79%) |
Aug 30, 2016 | 0.3900 | 0.4000 | 0.3800 | 0.3920 | 152,602 | +0.00(+0.77%) |
Aug 29, 2016 | 0.3600 | 0.3900 | 0.3600 | 0.3890 | 74,550 | +0.02(+6.58%) |
Aug 26, 2016 | 0.3300 | 0.3950 | 0.3300 | 0.3650 | 148,168 | +0.03(+10.61%) |
Aug 25, 2016 | 0.3000 | 0.3600 | 0.2920 | 0.3300 | 127,219 | +0.03(+10.04%) |
Aug 24, 2016 | 0.3000 | 0.3000 | 0.2900 | 0.2999 | 13,501 | +0.01(+3.41%) |
Aug 23, 2016 | 0.2800 | 0.2980 | 0.2800 | 0.2900 | 16,800 | +0.01(+3.57%) |
Aug 22, 2016 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 5,898 | -0.01(-3.45%) |
Aug 19, 2016 | 0.2905 | 0.2905 | 0.2700 | 0.2900 | 68,440 | +0.02(+7.41%) |
Aug 18, 2016 | 0.2998 | 0.3000 | 0.2680 | 0.2700 | 136,029 | -0.03(-10.00%) |
Aug 17, 2016 | 0.3199 | 0.3199 | 0.2600 | 0.3000 | 83,988 | -0.01(-1.64%) |
Aug 16, 2016 | 0.2700 | 0.3199 | 0.2700 | 0.3050 | 89,355 | +0.03(+9.55%) |
Aug 15, 2016 | 0.2529 | 0.2784 | 0.2510 | 0.2784 | 27,859 | +0.03(+11.36%) |
Aug 12, 2016 | 0.2623 | 0.2623 | 0.2500 | 0.2500 | 9,450 | +0.00(+0.00%) |
Aug 11, 2016 | 0.2550 | 0.2655 | 0.2500 | 0.2500 | 33,307 | -0.01(-3.85%) |
Aug 10, 2016 | 0.2799 | 0.2799 | 0.2560 | 0.2600 | 14,323 | -0.02(-7.14%) |
Aug 09, 2016 | 0.2550 | 0.2899 | 0.2550 | 0.2800 | 47,105 | +0.02(+9.38%) |
Aug 08, 2016 | 0.2600 | 0.2646 | 0.2500 | 0.2560 | 31,803 | -0.01(-3.25%) |
Aug 05, 2016 | 0.2601 | 0.2647 | 0.2600 | 0.2646 | 32,197 | +0.00(+1.77%) |
Aug 04, 2016 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 96,107 | -0.02(-7.14%) |
Aug 03, 2016 | 0.3450 | 0.3450 | 0.2800 | 0.2800 | 170,313 | -0.04(-12.50%) |
Aug 02, 2016 | 0.2750 | 0.3500 | 0.2650 | 0.3200 | 304,486 | +0.06(+23.08%) |