Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6142 | 0.6142 | 0.6142 | 0 | +0.00(+0.43%) | |
Dec 28, 2017 | 0.6090 | 0.6293 | 0.5981 | 0.6116 | 223,380 | -0.00(-0.07%) |
Dec 27, 2017 | 0.6268 | 0.6310 | 0.6080 | 0.6120 | 247,077 | -0.03(-4.38%) |
Dec 26, 2017 | 0.6397 | 0.6500 | 0.6200 | 0.6400 | 199,454 | +0.02(+3.23%) |
Dec 22, 2017 | 0.6407 | 0.6440 | 0.6180 | 0.6200 | 517,029 | -0.01(-2.21%) |
Dec 21, 2017 | 0.6371 | 0.6489 | 0.6297 | 0.6340 | 707,264 | +0.00(+0.63%) |
Dec 20, 2017 | 0.6248 | 0.6556 | 0.6248 | 0.6300 | 806,251 | +0.01(+1.61%) |
Dec 19, 2017 | 0.6100 | 0.6253 | 0.6040 | 0.6200 | 715,342 | +0.01(+1.92%) |
Dec 18, 2017 | 0.6235 | 0.6500 | 0.6037 | 0.6083 | 423,765 | -0.00(-0.27%) |
Dec 15, 2017 | 0.6280 | 0.6343 | 0.6100 | 0.6100 | 657,799 | -0.00(-0.16%) |
Dec 14, 2017 | 0.6096 | 0.6249 | 0.5957 | 0.6110 | 447,658 | +0.01(+1.33%) |
Dec 13, 2017 | 0.5857 | 0.6030 | 0.5857 | 0.6030 | 569,728 | -0.00(-0.50%) |
Dec 12, 2017 | 0.6010 | 0.6060 | 0.5801 | 0.6060 | 209,569 | +0.01(+0.97%) |
Dec 11, 2017 | 0.5900 | 0.6090 | 0.5832 | 0.6002 | 346,312 | +0.03(+4.36%) |
Dec 08, 2017 | 0.5586 | 0.5849 | 0.5523 | 0.5751 | 341,124 | +0.02(+3.44%) |
Dec 07, 2017 | 0.5406 | 0.5562 | 0.5349 | 0.5560 | 229,496 | +0.01(+1.09%) |
Dec 06, 2017 | 0.5565 | 0.5720 | 0.5384 | 0.5500 | 417,005 | -0.03(-5.17%) |
Dec 05, 2017 | 0.5702 | 0.6000 | 0.5702 | 0.5800 | 225,266 | -0.00(-0.31%) |
Dec 04, 2017 | 0.5576 | 0.5899 | 0.5565 | 0.5818 | 658,688 | +0.05(+9.79%) |
Dec 01, 2017 | 0.5210 | 0.5351 | 0.5170 | 0.5299 | 194,111 | +0.01(+1.90%) |
Nov 30, 2017 | 0.5306 | 0.5455 | 0.5172 | 0.5200 | 204,838 | -0.01(-2.68%) |
Nov 29, 2017 | 0.5315 | 0.5472 | 0.5109 | 0.5343 | 244,447 | -0.01(-2.43%) |
Nov 28, 2017 | 0.5150 | 0.5554 | 0.5000 | 0.5476 | 328,139 | +0.01(+2.41%) |
Nov 27, 2017 | 0.5690 | 0.5690 | 0.5200 | 0.5347 | 483,080 | -0.03(-5.86%) |
Nov 24, 2017 | 0.5720 | 0.5900 | 0.5680 | 0.5680 | 148,052 | -0.02(-4.05%) |
Nov 22, 2017 | 0.5668 | 0.5920 | 0.5628 | 0.5920 | 478,458 | +0.03(+4.74%) |
Nov 21, 2017 | 0.5354 | 0.5652 | 0.5354 | 0.5652 | 150,996 | +0.03(+6.18%) |
Nov 20, 2017 | 0.5420 | 0.5733 | 0.5289 | 0.5323 | 242,300 | -0.02(-3.13%) |
Nov 17, 2017 | 0.5182 | 0.5500 | 0.5170 | 0.5495 | 409,029 | +0.03(+5.77%) |
Nov 16, 2017 | 0.5066 | 0.5274 | 0.5054 | 0.5195 | 123,795 | +0.02(+3.90%) |
Nov 15, 2017 | 0.5052 | 0.5100 | 0.4913 | 0.5000 | 114,796 | -0.01(-1.30%) |
Nov 14, 2017 | 0.5450 | 0.5450 | 0.4935 | 0.5066 | 354,446 | -0.03(-4.92%) |
Nov 13, 2017 | 0.5500 | 0.5520 | 0.5164 | 0.5328 | 300,697 | +0.00(+0.55%) |
Nov 10, 2017 | 0.5266 | 0.5378 | 0.5053 | 0.5299 | 390,924 | +0.02(+4.21%) |
Nov 09, 2017 | 0.5000 | 0.5367 | 0.4850 | 0.5085 | 491,066 | +0.05(+10.54%) |
Nov 08, 2017 | 0.4400 | 0.4700 | 0.4390 | 0.4600 | 149,889 | +0.01(+2.77%) |
Nov 07, 2017 | 0.4398 | 0.4482 | 0.4284 | 0.4476 | 254,978 | +0.00(+0.69%) |
Nov 06, 2017 | 0.4518 | 0.4518 | 0.4421 | 0.4445 | 47,421 | +0.00(+0.57%) |
Nov 03, 2017 | 0.4400 | 0.4495 | 0.4380 | 0.4420 | 130,576 | +0.00(+0.21%) |
Nov 02, 2017 | 0.4358 | 0.4467 | 0.4350 | 0.4411 | 164,045 | +0.00(+0.74%) |
Nov 01, 2017 | 0.4316 | 0.4425 | 0.4316 | 0.4378 | 42,863 | +0.01(+1.44%) |
Oct 31, 2017 | 0.4320 | 0.4430 | 0.4316 | 0.4316 | 109,985 | -0.01(-1.62%) |
Oct 30, 2017 | 0.4500 | 0.4600 | 0.4345 | 0.4387 | 120,635 | -0.01(-2.53%) |
Oct 27, 2017 | 0.4396 | 0.4600 | 0.4396 | 0.4501 | 103,116 | +0.01(+1.49%) |
Oct 26, 2017 | 0.4500 | 0.4582 | 0.4435 | 0.4435 | 113,275 | -0.01(-2.46%) |
Oct 25, 2017 | 0.4650 | 0.4650 | 0.4500 | 0.4547 | 138,591 | -0.01(-1.78%) |
Oct 24, 2017 | 0.4649 | 0.4688 | 0.4557 | 0.4629 | 64,183 | +0.00(+0.46%) |
Oct 23, 2017 | 0.4745 | 0.4770 | 0.4578 | 0.4608 | 162,607 | -0.00(-1.05%) |
Oct 20, 2017 | 0.4605 | 0.4800 | 0.4576 | 0.4657 | 225,940 | -0.01(-2.47%) |
Oct 19, 2017 | 0.4750 | 0.4825 | 0.4725 | 0.4775 | 111,538 | -0.00(-0.52%) |
Oct 18, 2017 | 0.4848 | 0.4978 | 0.4769 | 0.4800 | 179,622 | -0.00(-0.99%) |
Oct 17, 2017 | 0.4910 | 0.4970 | 0.4760 | 0.4848 | 138,121 | +0.01(+1.21%) |
Oct 16, 2017 | 0.4800 | 0.4893 | 0.4610 | 0.4790 | 317,851 | +0.00(+0.84%) |
Oct 13, 2017 | 0.4680 | 0.4800 | 0.4627 | 0.4750 | 71,950 | +0.00(+0.85%) |
Oct 12, 2017 | 0.4747 | 0.4800 | 0.4630 | 0.4710 | 121,105 | +0.00(+0.21%) |
Oct 11, 2017 | 0.4702 | 0.4800 | 0.4700 | 0.4700 | 84,464 | +0.00(+0.43%) |
Oct 10, 2017 | 0.4776 | 0.4900 | 0.4630 | 0.4680 | 141,972 | +0.01(+1.74%) |
Oct 09, 2017 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 234,841 | -0.02(-4.31%) |
Oct 06, 2017 | 0.4720 | 0.4808 | 0.4592 | 0.4807 | 203,698 | +0.02(+4.54%) |
Oct 05, 2017 | 0.4760 | 0.4800 | 0.4510 | 0.4598 | 240,131 | -0.03(-5.19%) |
Oct 04, 2017 | 0.4900 | 0.4909 | 0.4785 | 0.4850 | 118,864 | -0.00(-0.86%) |
Oct 03, 2017 | 0.4852 | 0.4983 | 0.4852 | 0.4892 | 156,578 | -0.01(-1.70%) |