Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.2455 | 0.2455 | 0.2455 | 0 | -0.01(-5.58%) | |
Dec 28, 2017 | 0.2400 | 0.2600 | 0.2230 | 0.2600 | 84,367 | +0.03(+10.64%) |
Dec 27, 2017 | 0.2499 | 0.2499 | 0.2400 | 0.2350 | 151,075 | -0.01(-5.96%) |
Dec 26, 2017 | 0.2490 | 0.2545 | 0.2490 | 0.2499 | 45,200 | +0.00(+0.00%) |
Dec 22, 2017 | 0.2425 | 0.2500 | 0.2400 | 0.2499 | 73,771 | +0.01(+6.30%) |
Dec 21, 2017 | 0.2400 | 0.2400 | 0.2320 | 0.2351 | 139,942 | +0.00(+1.34%) |
Dec 20, 2017 | 0.2375 | 0.2550 | 0.2320 | 0.2320 | 154,321 | -0.01(-3.33%) |
Dec 19, 2017 | 0.2510 | 0.2510 | 0.2275 | 0.2400 | 190,988 | -0.02(-7.69%) |
Dec 18, 2017 | 0.2700 | 0.2700 | 0.2399 | 0.2600 | 148,356 | +0.01(+1.96%) |
Dec 15, 2017 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 36,300 | -0.01(-5.52%) |
Dec 14, 2017 | 0.2545 | 0.2700 | 0.2545 | 0.2699 | 44,865 | +0.02(+7.96%) |
Dec 13, 2017 | 0.2810 | 0.2810 | 0.2500 | 0.2500 | 122,500 | -0.03(-11.35%) |
Dec 12, 2017 | 0.2400 | 0.2949 | 0.2300 | 0.2820 | 391,268 | +0.04(+18.49%) |
Dec 11, 2017 | 0.2600 | 0.2700 | 0.2380 | 0.2380 | 171,480 | -0.03(-11.85%) |
Dec 08, 2017 | 0.2860 | 0.2910 | 0.2600 | 0.2700 | 148,223 | -0.02(-8.16%) |
Dec 07, 2017 | 0.2925 | 0.2945 | 0.2838 | 0.2940 | 203,710 | +0.00(+1.41%) |
Dec 06, 2017 | 0.3180 | 0.3181 | 0.2600 | 0.2899 | 170,830 | -0.03(-8.84%) |
Dec 05, 2017 | 0.3020 | 0.3180 | 0.3020 | 0.3180 | 29,675 | -0.01(-3.41%) |
Dec 04, 2017 | 0.3300 | 0.2900 | 0.3292 | 189,700 | -0.00(-0.23%) | |
Dec 01, 2017 | 0.3500 | 0.3500 | 0.3010 | 0.3300 | 59,764 | -0.02(-7.04%) |
Nov 30, 2017 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 59,965 | -0.01(-1.39%) |
Nov 29, 2017 | 0.3600 | 0.3625 | 0.3600 | 0.3600 | 23,415 | +0.00(+0.00%) |
Nov 28, 2017 | 0.3550 | 0.3690 | 0.3550 | 0.3600 | 55,350 | -0.01(-2.04%) |
Nov 27, 2017 | 0.3375 | 0.3675 | 0.3375 | 0.3675 | 209,305 | -0.00(-0.67%) |
Nov 24, 2017 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 20,800 | +0.01(+2.78%) |
Nov 22, 2017 | 0.3674 | 0.3700 | 0.3450 | 0.3600 | 319,604 | +0.01(+2.86%) |
Nov 21, 2017 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 68,155 | -0.03(-7.89%) |
Nov 20, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,299 | +0.00(+0.00%) |
Nov 17, 2017 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 475 | -0.02(-5.00%) |
Nov 16, 2017 | 0.3800 | 0.4000 | 0.3750 | 0.4000 | 67,980 | +0.00(+0.03%) |
Nov 15, 2017 | 0.3950 | 0.4100 | 0.3520 | 0.3999 | 33,046 | -0.02(-5.86%) |
Nov 14, 2017 | 0.4439 | 0.4439 | 0.3650 | 0.4248 | 36,430 | -0.02(-4.30%) |
Nov 13, 2017 | 0.4075 | 0.4439 | 0.4050 | 0.4439 | 26,497 | +0.03(+8.27%) |
Nov 10, 2017 | 0.4274 | 0.4449 | 0.4100 | 0.4100 | 6,876 | -0.01(-2.15%) |
Nov 09, 2017 | 0.4000 | 0.4439 | 0.4000 | 0.4190 | 67,250 | +0.02(+4.23%) |
Nov 08, 2017 | 0.4200 | 0.4200 | 0.4020 | 0.4020 | 17,000 | -0.01(-1.95%) |
Nov 07, 2017 | 0.4350 | 0.4500 | 0.4100 | 0.4100 | 83,477 | -0.02(-4.65%) |
Nov 06, 2017 | 0.4501 | 0.4560 | 0.4300 | 0.4300 | 196,512 | -0.02(-4.44%) |
Nov 03, 2017 | 0.4450 | 0.4510 | 0.4410 | 0.4500 | 60,200 | +0.01(+1.12%) |
Nov 02, 2017 | 0.4150 | 0.4500 | 0.4150 | 0.4450 | 130,829 | +0.03(+5.95%) |
Nov 01, 2017 | 0.4200 | 0.4220 | 0.4200 | 0.4200 | 22,500 | -0.01(-1.18%) |
Oct 31, 2017 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 26,550 | +0.02(+6.25%) |
Oct 30, 2017 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 11,970 | +0.01(+2.30%) |
Oct 27, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3910 | 29,600 | +0.01(+1.56%) |
Oct 26, 2017 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 10,710 | +0.01(+1.32%) |
Oct 25, 2017 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 35,000 | -0.02(-4.52%) |
Oct 24, 2017 | 0.3850 | 0.3980 | 0.3850 | 0.3980 | 13,060 | +0.01(+2.05%) |
Oct 23, 2017 | 0.3930 | 0.3950 | 0.3873 | 0.3900 | 21,830 | +0.00(+0.00%) |
Oct 20, 2017 | 0.4050 | 0.4350 | 0.3900 | 0.3900 | 53,980 | -0.03(-7.14%) |
Oct 19, 2017 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 22,010 | +0.03(+6.87%) |
Oct 18, 2017 | 0.3880 | 0.4100 | 0.3880 | 0.3930 | 58,009 | +0.01(+1.42%) |
Oct 17, 2017 | 0.3870 | 0.3880 | 0.3870 | 0.3875 | 15,966 | +0.00(+0.13%) |
Oct 16, 2017 | 0.3800 | 0.3870 | 0.3778 | 0.3870 | 5,870 | +0.01(+2.11%) |
Oct 13, 2017 | 0.3700 | 0.3880 | 0.3700 | 0.3790 | 4,580 | -0.01(-2.32%) |
Oct 12, 2017 | 0.3930 | 0.3930 | 0.3790 | 0.3880 | 14,700 | -0.00(-0.51%) |
Oct 11, 2017 | 0.3880 | 0.3980 | 0.3880 | 0.3900 | 24,400 | +0.00(+0.00%) |
Oct 10, 2017 | 0.3850 | 0.3980 | 0.3810 | 0.3900 | 42,004 | +0.01(+2.63%) |
Oct 09, 2017 | 0.3600 | 0.3980 | 0.3600 | 0.3800 | 55,195 | +0.02(+5.56%) |
Oct 06, 2017 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 77,110 | +0.01(+2.86%) |
Oct 05, 2017 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 12,200 | +0.00(+0.00%) |
Oct 04, 2017 | 0.3345 | 0.3599 | 0.3345 | 0.3500 | 106,406 | +0.01(+2.94%) |
Oct 03, 2017 | 0.3345 | 0.3440 | 0.3325 | 0.3400 | 4,500 | -0.00(-1.16%) |