Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.4500 | 0.4500 | 0.4304 | 0.4500 | 83,465 | +0.00(+0.00%) |
Nov 29, 2017 | 0.4700 | 0.4899 | 0.4399 | 0.4500 | 56,200 | -0.02(-4.26%) |
Nov 28, 2017 | 0.4774 | 0.4774 | 0.4399 | 0.4700 | 157,060 | -0.01(-1.05%) |
Nov 27, 2017 | 0.5000 | 0.5200 | 0.4600 | 0.4750 | 113,204 | -0.03(-5.00%) |
Nov 24, 2017 | 0.5252 | 0.5252 | 0.4750 | 0.5000 | 79,721 | -0.02(-3.83%) |
Nov 22, 2017 | 0.5200 | 0.5298 | 0.4800 | 0.5199 | 94,931 | +0.02(+3.98%) |
Nov 21, 2017 | 0.4861 | 0.5250 | 0.4510 | 0.5000 | 285,003 | +0.02(+4.19%) |
Nov 20, 2017 | 0.4300 | 0.5005 | 0.4300 | 0.4799 | 113,879 | +0.02(+4.33%) |
Nov 17, 2017 | 0.4500 | 0.4995 | 0.4214 | 0.4600 | 118,965 | +0.01(+1.10%) |
Nov 16, 2017 | 0.4213 | 0.4550 | 0.4150 | 0.4550 | 218,428 | +0.03(+7.06%) |
Nov 15, 2017 | 0.4101 | 0.4375 | 0.4100 | 0.4250 | 562,195 | -0.01(-1.19%) |
Nov 14, 2017 | 0.4400 | 0.4440 | 0.4100 | 0.4301 | 146,388 | -0.01(-1.80%) |
Nov 13, 2017 | 0.4400 | 0.4440 | 0.4224 | 0.4380 | 82,685 | +0.02(+4.29%) |
Nov 10, 2017 | 0.4497 | 0.4499 | 0.4200 | 0.4200 | 93,016 | -0.03(-6.58%) |
Nov 09, 2017 | 0.4100 | 0.4500 | 0.4100 | 0.4496 | 271,678 | +0.05(+12.48%) |
Nov 08, 2017 | 0.4000 | 0.4200 | 0.3850 | 0.3997 | 181,162 | -0.00(-0.10%) |
Nov 07, 2017 | 0.3800 | 0.4100 | 0.3800 | 0.4001 | 259,373 | +0.01(+2.59%) |
Nov 06, 2017 | 0.4100 | 0.4111 | 0.3850 | 0.3900 | 334,130 | -0.03(-6.52%) |
Nov 03, 2017 | 0.4000 | 0.4180 | 0.3905 | 0.4172 | 210,650 | +0.01(+2.25%) |
Nov 02, 2017 | 0.4536 | 0.4536 | 0.3800 | 0.4080 | 347,399 | -0.05(-11.30%) |
Nov 01, 2017 | 0.4604 | 0.4630 | 0.4365 | 0.4600 | 122,944 | +0.01(+1.12%) |
Oct 31, 2017 | 0.4500 | 0.4676 | 0.4300 | 0.4549 | 259,798 | +0.00(+1.09%) |
Oct 30, 2017 | 0.5050 | 0.5100 | 0.4036 | 0.4500 | 519,094 | -0.05(-10.89%) |
Oct 27, 2017 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 136,714 | +0.01(+1.00%) |
Oct 26, 2017 | 0.5000 | 0.5096 | 0.5000 | 0.5000 | 107,195 | -0.00(-0.97%) |
Oct 25, 2017 | 0.5000 | 0.5150 | 0.5000 | 0.5049 | 70,039 | -0.02(-2.90%) |
Oct 24, 2017 | 0.5142 | 0.5200 | 0.5050 | 0.5200 | 66,143 | +0.02(+2.97%) |
Oct 23, 2017 | 0.5000 | 0.5250 | 0.5000 | 0.5050 | 52,483 | +0.01(+1.00%) |
Oct 20, 2017 | 0.5280 | 0.5300 | 0.5000 | 0.5000 | 185,969 | -0.04(-6.54%) |
Oct 19, 2017 | 0.5290 | 0.5428 | 0.5280 | 0.5350 | 61,220 | +0.01(+1.33%) |
Oct 18, 2017 | 0.5343 | 0.5398 | 0.5280 | 0.5280 | 69,645 | +0.00(+0.00%) |
Oct 17, 2017 | 0.5425 | 0.5500 | 0.5280 | 0.5280 | 245,509 | -0.02(-3.98%) |
Oct 16, 2017 | 0.5499 | 0.5550 | 0.5325 | 0.5499 | 51,914 | -0.00(-0.02%) |
Oct 13, 2017 | 0.5500 | 0.5600 | 0.5398 | 0.5500 | 79,349 | +0.01(+0.92%) |
Oct 12, 2017 | 0.5412 | 0.5600 | 0.5402 | 0.5450 | 76,194 | -0.00(-0.89%) |
Oct 11, 2017 | 0.5480 | 0.5500 | 0.5302 | 0.5499 | 47,014 | +0.02(+3.75%) |
Oct 10, 2017 | 0.5500 | 0.5500 | 0.5282 | 0.5300 | 98,830 | -0.02(-3.64%) |
Oct 09, 2017 | 0.5490 | 0.5500 | 0.5283 | 0.5500 | 56,143 | +0.00(+0.18%) |
Oct 06, 2017 | 0.5320 | 0.5500 | 0.5300 | 0.5490 | 67,575 | +0.01(+2.60%) |
Oct 05, 2017 | 0.5354 | 0.5600 | 0.5320 | 0.5351 | 66,336 | -0.00(-0.04%) |
Oct 04, 2017 | 0.5433 | 0.5500 | 0.5350 | 0.5353 | 73,342 | -0.00(-0.87%) |
Oct 03, 2017 | 0.5400 | 0.5490 | 0.5350 | 0.5400 | 45,813 | +0.00(+0.41%) |
Oct 02, 2017 | 0.5399 | 0.5400 | 0.5304 | 0.5378 | 53,470 | +0.02(+4.12%) |
Sep 29, 2017 | 0.5671 | 0.5671 | 0.5000 | 0.5165 | 211,962 | -0.02(-4.37%) |
Sep 28, 2017 | 0.5700 | 0.5800 | 0.5330 | 0.5401 | 138,361 | -0.02(-3.55%) |
Sep 27, 2017 | 0.5331 | 0.5800 | 0.5331 | 0.5600 | 155,812 | +0.02(+3.70%) |
Sep 26, 2017 | 0.5660 | 0.5660 | 0.5400 | 0.5400 | 58,879 | +0.00(+0.00%) |
Sep 25, 2017 | 0.5500 | 0.5700 | 0.5100 | 0.5400 | 166,156 | -0.02(-2.70%) |
Sep 22, 2017 | 0.5350 | 0.5590 | 0.5350 | 0.5550 | 126,001 | +0.02(+2.78%) |
Sep 21, 2017 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 110,891 | -0.03(-4.85%) |
Sep 20, 2017 | 0.5600 | 0.5698 | 0.5440 | 0.5675 | 127,653 | +0.02(+3.07%) |
Sep 19, 2017 | 0.5500 | 0.5670 | 0.5429 | 0.5506 | 104,278 | -0.01(-1.68%) |
Sep 18, 2017 | 0.5594 | 0.5698 | 0.5541 | 0.5600 | 115,221 | +0.01(+1.08%) |
Sep 15, 2017 | 0.5300 | 0.5540 | 0.5300 | 0.5540 | 69,503 | +0.02(+4.53%) |
Sep 14, 2017 | 0.5400 | 0.5530 | 0.5300 | 0.5300 | 161,494 | +0.00(+0.00%) |
Sep 13, 2017 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 115,585 | +0.01(+1.92%) |
Sep 12, 2017 | 0.5200 | 0.5400 | 0.5150 | 0.5200 | 142,247 | +0.00(+0.00%) |
Sep 11, 2017 | 0.5200 | 0.5500 | 0.5181 | 0.5200 | 181,019 | +0.00(+0.00%) |
Sep 08, 2017 | 0.5200 | 0.5395 | 0.5121 | 0.5200 | 122,805 | +0.01(+1.48%) |
Sep 07, 2017 | 0.5300 | 0.5400 | 0.5114 | 0.5124 | 276,937 | -0.02(-3.32%) |
Sep 06, 2017 | 0.5242 | 0.5388 | 0.5100 | 0.5300 | 64,830 | +0.02(+3.92%) |
Sep 05, 2017 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 128,069 | -0.02(-4.15%) |