Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.3820 | 0.4090 | 0.3801 | 0.3900 | 91,269 | -0.02(-4.18%) |
Nov 29, 2017 | 0.3939 | 0.4156 | 0.3800 | 0.4070 | 68,590 | +0.02(+4.36%) |
Nov 28, 2017 | 0.3935 | 0.4173 | 0.3821 | 0.3900 | 113,870 | -0.01(-2.89%) |
Nov 27, 2017 | 0.4100 | 0.4204 | 0.4100 | 0.4016 | 186,963 | -0.01(-2.05%) |
Nov 24, 2017 | 0.4250 | 0.4300 | 0.4054 | 0.4100 | 62,600 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 122,348 | +0.00(+0.00%) |
Nov 21, 2017 | 0.4350 | 0.4500 | 0.4000 | 0.4100 | 215,706 | -0.02(-4.52%) |
Nov 20, 2017 | 0.4100 | 0.4400 | 0.4000 | 0.4294 | 75,147 | +0.03(+7.35%) |
Nov 17, 2017 | 0.3886 | 0.4115 | 0.3740 | 0.4000 | 83,116 | +0.02(+4.06%) |
Nov 16, 2017 | 0.3896 | 0.4000 | 0.3800 | 0.3844 | 69,597 | -0.03(-7.17%) |
Nov 15, 2017 | 0.4274 | 0.4291 | 0.3962 | 0.4141 | 83,650 | -0.02(-4.56%) |
Nov 14, 2017 | 0.4200 | 0.4470 | 0.4000 | 0.4339 | 202,246 | +0.01(+1.66%) |
Nov 13, 2017 | 0.4375 | 0.4450 | 0.3900 | 0.4268 | 181,510 | -0.01(-1.89%) |
Nov 10, 2017 | 0.3475 | 0.4756 | 0.3475 | 0.4350 | 306,925 | +0.08(+21.51%) |
Nov 09, 2017 | 0.3500 | 0.3580 | 0.3495 | 0.3580 | 198,740 | -0.00(-0.10%) |
Nov 08, 2017 | 0.3850 | 0.3976 | 0.3500 | 0.3583 | 270,172 | -0.04(-9.19%) |
Nov 07, 2017 | 0.3900 | 0.4000 | 0.3700 | 0.3946 | 249,377 | +0.01(+2.23%) |
Nov 06, 2017 | 0.4090 | 0.4300 | 0.3600 | 0.3860 | 374,147 | -0.04(-9.18%) |
Nov 03, 2017 | 0.4376 | 0.4700 | 0.4190 | 0.4250 | 292,370 | +0.01(+1.19%) |
Nov 02, 2017 | 0.4724 | 0.4724 | 0.3952 | 0.4200 | 438,577 | -0.05(-10.29%) |
Nov 01, 2017 | 0.5150 | 0.5457 | 0.4500 | 0.4682 | 566,089 | -0.04(-7.82%) |
Oct 31, 2017 | 0.4364 | 0.5378 | 0.4364 | 0.5079 | 964,269 | +0.09(+21.39%) |
Oct 30, 2017 | 0.3950 | 0.4638 | 0.3800 | 0.4184 | 1,290,733 | +0.05(+12.62%) |
Oct 27, 2017 | 0.3800 | 0.4137 | 0.3635 | 0.3715 | 438,283 | -0.00(-0.54%) |
Oct 26, 2017 | 0.3453 | 0.4000 | 0.3453 | 0.3735 | 589,332 | +0.03(+7.67%) |
Oct 25, 2017 | 0.3900 | 0.4204 | 0.3208 | 0.3469 | 870,721 | -0.04(-11.05%) |
Oct 24, 2017 | 0.3025 | 0.4200 | 0.2901 | 0.3900 | 1,336,479 | +0.10(+35.08%) |
Oct 23, 2017 | 0.2270 | 0.3185 | 0.2250 | 0.2887 | 1,048,758 | +0.07(+34.28%) |
Oct 20, 2017 | 0.2000 | 0.2159 | 0.1853 | 0.2150 | 246,526 | +0.02(+11.40%) |
Oct 19, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1930 | 38,500 | -0.02(-8.10%) |
Oct 18, 2017 | 0.2021 | 0.2100 | 0.2021 | 0.2100 | 24,017 | +0.01(+5.00%) |
Oct 17, 2017 | 0.2050 | 0.2190 | 0.2000 | 0.2000 | 50,302 | -0.01(-4.76%) |
Oct 16, 2017 | 0.2025 | 0.2300 | 0.2025 | 0.2100 | 65,103 | -0.01(-2.33%) |
Oct 13, 2017 | 0.2166 | 0.2166 | 0.2110 | 0.2150 | 9,402 | -0.01(-3.33%) |
Oct 12, 2017 | 0.2116 | 0.2300 | 0.2116 | 0.2224 | 2,980 | +0.00(+2.14%) |
Oct 11, 2017 | 0.2181 | 0.2181 | 0.2177 | 0.2177 | 5,175 | -0.00(-0.67%) |
Oct 10, 2017 | 0.2120 | 0.2290 | 0.2120 | 0.2192 | 18,220 | +0.01(+6.41%) |
Oct 09, 2017 | 0.2100 | 0.2320 | 0.2050 | 0.2060 | 83,620 | -0.01(-3.87%) |
Oct 06, 2017 | 0.2153 | 0.2200 | 0.2113 | 0.2143 | 73,499 | -0.01(-2.59%) |
Oct 05, 2017 | 0.2282 | 0.2282 | 0.2196 | 0.2200 | 9,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.2290 | 0.2300 | 0.2111 | 0.2200 | 35,701 | +0.01(+4.71%) |
Oct 03, 2017 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 9,553 | -0.01(-3.09%) |
Oct 02, 2017 | 0.2142 | 0.2168 | 0.2062 | 0.2168 | 28,026 | +0.01(+5.50%) |
Sep 29, 2017 | 0.2150 | 0.2166 | 0.2053 | 0.2055 | 35,961 | -0.01(-2.61%) |
Sep 28, 2017 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 3,582 | -0.00(-0.47%) |
Sep 27, 2017 | 0.2091 | 0.2290 | 0.2091 | 0.2120 | 15,065 | -0.02(-7.10%) |
Sep 26, 2017 | 0.2093 | 0.2320 | 0.2093 | 0.2282 | 24,100 | +0.01(+5.65%) |
Sep 25, 2017 | 0.2050 | 0.2217 | 0.2050 | 0.2160 | 34,315 | +0.00(+0.47%) |
Sep 22, 2017 | 0.2150 | 0.2175 | 0.2150 | 0.2150 | 30,250 | -0.01(-3.59%) |
Sep 21, 2017 | 0.2207 | 0.2230 | 0.2150 | 0.2230 | 5,430 | +0.01(+3.72%) |
Sep 20, 2017 | 0.2160 | 0.2228 | 0.2100 | 0.2150 | 17,250 | +0.00(+0.00%) |
Sep 19, 2017 | 0.2160 | 0.2232 | 0.2150 | 0.2150 | 38,200 | -0.02(-6.52%) |
Sep 18, 2017 | 0.2320 | 0.2320 | 0.2160 | 0.2300 | 14,519 | -0.00(-0.82%) |
Sep 15, 2017 | 0.2247 | 0.2319 | 0.2200 | 0.2319 | 20,519 | +0.01(+5.78%) |
Sep 14, 2017 | 0.2250 | 0.2295 | 0.2160 | 0.2192 | 10,995 | +0.00(+1.02%) |
Sep 13, 2017 | 0.2315 | 0.2315 | 0.2170 | 0.2170 | 9,200 | -0.01(-6.26%) |
Sep 12, 2017 | 0.2336 | 0.2336 | 0.2315 | 0.2315 | 8,840 | +0.01(+6.49%) |
Sep 11, 2017 | 0.2161 | 0.2238 | 0.2151 | 0.2174 | 10,500 | -0.01(-3.51%) |
Sep 08, 2017 | 0.2260 | 0.2383 | 0.2136 | 0.2253 | 62,800 | +0.01(+3.69%) |
Sep 07, 2017 | 0.2118 | 0.2173 | 0.2112 | 0.2173 | 15,003 | +0.01(+2.98%) |
Sep 06, 2017 | 0.2236 | 0.2370 | 0.2110 | 0.2110 | 76,550 | -0.00(-0.99%) |
Sep 05, 2017 | 0.2242 | 0.2286 | 0.2080 | 0.2131 | 52,560 | +0.00(+0.47%) |