Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.4276 | 0.4390 | 0.4105 | 0.4162 | 1,915,489 | -0.01(-1.35%) |
Nov 29, 2017 | 0.4390 | 0.4447 | 0.4219 | 0.4219 | 2,123,899 | -0.02(-3.90%) |
Nov 28, 2017 | 0.4447 | 0.4447 | 0.4219 | 0.4390 | 3,914,602 | +0.01(+1.32%) |
Nov 27, 2017 | 0.4447 | 0.4504 | 0.4362 | 0.4333 | 1,891,637 | -0.02(-3.80%) |
Nov 24, 2017 | 0.4618 | 0.4618 | 0.4390 | 0.4504 | 1,803,120 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4504 | 0.4561 | 0.4390 | 0.4504 | 1,939,876 | -0.01(-1.25%) |
Nov 21, 2017 | 0.4504 | 0.4561 | 0.4447 | 0.4561 | 3,155,607 | +0.01(+2.56%) |
Nov 20, 2017 | 0.4675 | 0.4731 | 0.4105 | 0.4447 | 7,534,672 | -0.02(-3.70%) |
Nov 17, 2017 | 0.5075 | 0.5645 | 0.4504 | 0.4618 | 7,264,931 | -0.06(-11.96%) |
Nov 16, 2017 | 0.4846 | 0.5360 | 0.4732 | 0.5246 | 3,306,991 | +0.05(+10.84%) |
Nov 15, 2017 | 0.4846 | 0.4904 | 0.4618 | 0.4732 | 2,507,509 | -0.02(-3.49%) |
Nov 14, 2017 | 0.5246 | 0.5303 | 0.4846 | 0.4904 | 3,022,692 | -0.04(-7.53%) |
Nov 13, 2017 | 0.5702 | 0.5702 | 0.5246 | 0.5303 | 1,365,185 | -0.02(-3.12%) |
Nov 10, 2017 | 0.5303 | 0.5645 | 0.5303 | 0.5474 | 1,621,518 | +0.02(+3.23%) |
Nov 09, 2017 | 0.5531 | 0.5645 | 0.5189 | 0.5303 | 3,698,265 | -0.04(-7.00%) |
Nov 08, 2017 | 0.5303 | 0.5702 | 0.5303 | 0.5702 | 1,874,966 | +0.03(+5.26%) |
Nov 07, 2017 | 0.5645 | 0.5645 | 0.5360 | 0.5417 | 1,972,664 | -0.02(-4.04%) |
Nov 06, 2017 | 0.5531 | 0.5759 | 0.5531 | 0.5645 | 2,710,964 | +0.00(+0.00%) |
Nov 03, 2017 | 0.5588 | 0.5759 | 0.5531 | 0.5645 | 1,515,454 | +0.01(+1.02%) |
Nov 02, 2017 | 0.5588 | 0.5759 | 0.5531 | 0.5588 | 1,562,773 | -0.01(-1.01%) |
Nov 01, 2017 | 0.5930 | 0.5930 | 0.5531 | 0.5645 | 3,479,341 | -0.02(-3.88%) |
Oct 31, 2017 | 0.5930 | 0.5930 | 0.5873 | 0.5873 | 1,939,201 | +0.01(+0.98%) |
Oct 30, 2017 | 0.5930 | 0.5702 | 0.5816 | 2,141,490 | -0.01(-1.92%) | |
Oct 27, 2017 | 0.5930 | 0.5987 | 0.5759 | 0.5930 | 5,449,445 | +0.00(+0.00%) |
Oct 26, 2017 | 0.5873 | 0.6031 | 0.5816 | 0.5930 | 2,902,782 | +0.00(+0.00%) |
Oct 25, 2017 | 0.5873 | 0.5930 | 0.5759 | 0.5930 | 2,896,766 | +0.00(+0.00%) |
Oct 24, 2017 | 0.6044 | 0.6272 | 0.5873 | 0.5930 | 3,771,874 | -0.02(-3.70%) |
Oct 23, 2017 | 0.6500 | 0.6500 | 0.6101 | 0.6158 | 3,694,073 | -0.03(-5.26%) |
Oct 20, 2017 | 0.6443 | 0.6728 | 0.5759 | 0.6500 | 11,606,507 | -0.01(-1.72%) |
Oct 19, 2017 | 0.5816 | 0.6842 | 0.5075 | 0.6614 | 21,248,636 | +0.08(+13.73%) |
Oct 18, 2017 | 0.6728 | 0.6772 | 0.5531 | 0.5816 | 14,934,570 | -0.07(-10.53%) |
Oct 17, 2017 | 0.7184 | 0.7298 | 0.6158 | 0.6500 | 17,053,682 | -0.09(-12.31%) |
Oct 16, 2017 | 0.9237 | 0.9351 | 0.7013 | 0.7412 | 27,857,558 | -0.06(-7.14%) |
Oct 13, 2017 | 0.9408 | 0.9408 | 0.7070 | 0.7982 | 21,952,016 | -0.14(-15.15%) |
Oct 12, 2017 | 0.9009 | 0.9921 | 0.8895 | 0.9408 | 10,634,648 | +0.02(+2.48%) |
Oct 11, 2017 | 0.9294 | 0.9305 | 0.8781 | 0.9180 | 8,076,181 | +0.00(+0.00%) |
Oct 10, 2017 | 0.9066 | 0.9351 | 0.8439 | 0.9180 | 13,031,665 | +0.02(+1.90%) |
Oct 09, 2017 | 0.9237 | 0.9976 | 0.8439 | 0.9009 | 17,835,976 | -0.03(-3.07%) |
Oct 06, 2017 | 0.8211 | 0.9351 | 0.8154 | 0.9294 | 12,196,080 | +0.11(+13.19%) |
Oct 05, 2017 | 0.8268 | 0.9636 | 0.7874 | 0.8211 | 31,382,078 | -0.03(-4.00%) |
Oct 04, 2017 | 0.6386 | 0.8553 | 0.6386 | 0.8553 | 21,294,456 | +0.21(+32.74%) |
Oct 03, 2017 | 0.6215 | 0.6614 | 0.5930 | 0.6443 | 9,821,670 | +0.01(+1.80%) |
Oct 02, 2017 | 0.5816 | 0.7253 | 0.5360 | 0.6329 | 31,932,024 | +0.19(+42.31%) |
Sep 29, 2017 | 0.4504 | 0.4561 | 0.4333 | 0.4447 | 1,006,663 | -0.01(-2.50%) |
Sep 28, 2017 | 0.4675 | 0.4846 | 0.4504 | 0.4561 | 2,620,351 | -0.01(-2.44%) |
Sep 27, 2017 | 0.4447 | 0.4732 | 0.4276 | 0.4675 | 1,633,620 | +0.02(+5.13%) |
Sep 26, 2017 | 0.4561 | 0.4561 | 0.4390 | 0.4447 | 1,350,531 | +0.00(+0.00%) |
Sep 25, 2017 | 0.4561 | 0.4561 | 0.4447 | 0.4447 | 1,606,461 | -0.02(-3.70%) |
Sep 22, 2017 | 0.4618 | 0.4675 | 0.4561 | 0.4618 | 960,669 | -0.01(-1.22%) |
Sep 21, 2017 | 0.4732 | 0.4789 | 0.4618 | 0.4675 | 1,463,795 | -0.01(-2.38%) |
Sep 20, 2017 | 0.4846 | 0.5018 | 0.4618 | 0.4789 | 1,857,147 | -0.01(-2.33%) |
Sep 19, 2017 | 0.4961 | 0.5018 | 0.4789 | 0.4904 | 1,366,947 | +0.00(+0.00%) |
Sep 18, 2017 | 0.4618 | 0.4961 | 0.4618 | 0.4904 | 2,629,418 | +0.04(+8.86%) |
Sep 15, 2017 | 0.4846 | 0.5189 | 0.4504 | 0.4504 | 4,801,645 | -0.02(-4.82%) |
Sep 14, 2017 | 0.4675 | 0.4846 | 0.4675 | 0.4732 | 1,036,224 | -0.01(-2.35%) |
Sep 13, 2017 | 0.4732 | 0.5046 | 0.4618 | 0.4846 | 2,760,290 | +0.00(+0.00%) |
Sep 12, 2017 | 0.4618 | 0.5474 | 0.4568 | 0.4846 | 7,358,007 | +0.03(+6.25%) |
Sep 11, 2017 | 0.4504 | 0.4618 | 0.4447 | 0.4561 | 2,091,593 | +0.01(+2.56%) |
Sep 08, 2017 | 0.4561 | 0.4618 | 0.4390 | 0.4447 | 1,126,565 | -0.01(-2.50%) |
Sep 07, 2017 | 0.4504 | 0.4618 | 0.4390 | 0.4561 | 742,464 | +0.00(+0.00%) |
Sep 06, 2017 | 0.4675 | 0.4764 | 0.4390 | 0.4561 | 1,489,050 | -0.01(-2.44%) |
Sep 05, 2017 | 0.4390 | 0.4789 | 0.4390 | 0.4675 | 3,597,112 | +0.02(+3.80%) |