Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.8523 | 0.8523 | 0.8523 | 0 | -0.01(-1.58%) | |
Dec 29, 2016 | 0.8861 | 0.8900 | 0.8500 | 0.8660 | 343,859 | -0.02(-2.70%) |
Dec 28, 2016 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 539,424 | +0.04(+4.71%) |
Dec 27, 2016 | 0.8401 | 0.8800 | 0.7900 | 0.8500 | 272,836 | +0.00(+0.29%) |
Dec 23, 2016 | 0.8475 | 0.8475 | 0.8475 | 0 | +0.02(+2.76%) | |
Dec 22, 2016 | 0.8400 | 0.8500 | 0.8000 | 0.8247 | 212,758 | -0.02(-1.82%) |
Dec 21, 2016 | 0.8000 | 0.8696 | 0.7800 | 0.8400 | 518,583 | +0.02(+2.44%) |
Dec 20, 2016 | 0.7588 | 0.8200 | 0.7502 | 0.8200 | 390,896 | +0.06(+7.54%) |
Dec 19, 2016 | 0.7100 | 0.7800 | 0.7100 | 0.7625 | 659,481 | +0.03(+4.44%) |
Dec 16, 2016 | 0.7886 | 0.8200 | 0.7301 | 0.7301 | 749,505 | -0.06(-7.47%) |
Dec 15, 2016 | 0.7500 | 0.7962 | 0.7356 | 0.7890 | 614,709 | +0.03(+4.02%) |
Dec 14, 2016 | 0.8600 | 0.8600 | 0.7516 | 0.7585 | 947,814 | -0.09(-10.76%) |
Dec 13, 2016 | 0.9087 | 0.9087 | 0.7664 | 0.8500 | 1,216,911 | -0.05(-5.16%) |
Dec 12, 2016 | 0.9670 | 0.9670 | 0.8800 | 0.8962 | 737,345 | -0.03(-2.73%) |
Dec 09, 2016 | 0.9900 | 0.9900 | 0.8763 | 0.9214 | 1,505,100 | -0.07(-6.90%) |
Dec 08, 2016 | 0.8400 | 1.000 | 0.8400 | 0.9897 | 2,190,476 | +0.15(+18.53%) |
Dec 07, 2016 | 0.7635 | 0.8400 | 0.7635 | 0.8350 | 916,953 | +0.03(+3.75%) |
Dec 06, 2016 | 0.8096 | 0.8230 | 0.7600 | 0.8048 | 1,651,222 | -0.05(-5.32%) |
Dec 05, 2016 | 0.6700 | 0.8500 | 0.6697 | 0.8500 | 1,956,191 | +0.19(+29.75%) |
Dec 02, 2016 | 0.6400 | 0.6600 | 0.6390 | 0.6551 | 571,979 | +0.02(+2.34%) |
Dec 01, 2016 | 0.6640 | 0.6800 | 0.6400 | 0.6401 | 886,082 | -0.02(-2.85%) |
Nov 30, 2016 | 0.6478 | 0.6800 | 0.6463 | 0.6589 | 1,186,164 | +0.02(+3.11%) |
Nov 29, 2016 | 0.6600 | 0.6700 | 0.6131 | 0.6390 | 1,605,500 | -0.05(-6.69%) |
Nov 28, 2016 | 0.6775 | 0.6900 | 0.6534 | 0.6848 | 2,159,173 | +0.02(+3.76%) |
Nov 25, 2016 | 0.6642 | 0.6646 | 0.6347 | 0.6600 | 1,095,612 | +0.06(+10.00%) |
Nov 23, 2016 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+3.45%) | |
Nov 22, 2016 | 0.5400 | 0.5800 | 0.5201 | 0.5800 | 1,195,052 | +0.05(+9.43%) |
Nov 21, 2016 | 0.5114 | 0.5400 | 0.5114 | 0.5300 | 359,418 | +0.03(+5.35%) |
Nov 18, 2016 | 0.5260 | 0.5450 | 0.4936 | 0.5031 | 340,233 | -0.02(-3.51%) |
Nov 17, 2016 | 0.5639 | 0.5700 | 0.5162 | 0.5214 | 218,240 | -0.04(-6.88%) |
Nov 16, 2016 | 0.5660 | 0.5667 | 0.5193 | 0.5599 | 311,014 | +0.00(+0.41%) |
Nov 15, 2016 | 0.5534 | 0.5600 | 0.5301 | 0.5576 | 335,141 | -0.01(-1.03%) |
Nov 14, 2016 | 0.5600 | 0.5900 | 0.5500 | 0.5634 | 765,901 | +0.00(+0.55%) |
Nov 11, 2016 | 0.5800 | 0.6399 | 0.5377 | 0.5603 | 1,274,235 | -0.01(-1.70%) |
Nov 10, 2016 | 0.5500 | 0.6000 | 0.5459 | 0.5700 | 1,807,012 | +0.07(+13.89%) |
Nov 09, 2016 | 0.4950 | 0.5200 | 0.4950 | 0.5005 | 813,962 | +0.02(+3.20%) |
Nov 08, 2016 | 0.4549 | 0.4950 | 0.4543 | 0.4850 | 387,976 | +0.02(+4.53%) |
Nov 07, 2016 | 0.4600 | 0.4650 | 0.4501 | 0.4640 | 378,558 | +0.01(+3.11%) |
Nov 04, 2016 | 0.4703 | 0.4717 | 0.4455 | 0.4500 | 197,594 | -0.01(-3.16%) |
Nov 03, 2016 | 0.4500 | 0.4653 | 0.4500 | 0.4647 | 175,404 | +0.01(+3.27%) |
Nov 02, 2016 | 0.4956 | 0.4956 | 0.4500 | 0.4500 | 445,643 | -0.04(-7.69%) |
Nov 01, 2016 | 0.4599 | 0.4893 | 0.4450 | 0.4875 | 544,105 | +0.04(+9.45%) |
Oct 31, 2016 | 0.4500 | 0.4599 | 0.4415 | 0.4454 | 114,165 | -0.00(-1.02%) |
Oct 28, 2016 | 0.4350 | 0.4582 | 0.4350 | 0.4500 | 215,987 | +0.02(+3.45%) |
Oct 27, 2016 | 0.4400 | 0.4500 | 0.4250 | 0.4350 | 34,908 | +0.00(+0.28%) |
Oct 26, 2016 | 0.4437 | 0.4447 | 0.4246 | 0.4338 | 54,219 | -0.01(-2.34%) |
Oct 25, 2016 | 0.4300 | 0.4455 | 0.4297 | 0.4442 | 80,248 | +0.02(+5.76%) |
Oct 24, 2016 | 0.4356 | 0.4360 | 0.4200 | 0.4200 | 47,350 | -0.01(-2.33%) |
Oct 21, 2016 | 0.4335 | 0.4445 | 0.4210 | 0.4300 | 49,493 | -0.02(-4.42%) |
Oct 20, 2016 | 0.4500 | 0.4500 | 0.4290 | 0.4499 | 92,408 | -0.00(-0.02%) |
Oct 19, 2016 | 0.4315 | 0.4500 | 0.4301 | 0.4500 | 124,731 | +0.02(+4.65%) |
Oct 18, 2016 | 0.4300 | 0.4400 | 0.4152 | 0.4300 | 32,686 | +0.00(+0.44%) |
Oct 17, 2016 | 0.4150 | 0.4364 | 0.4150 | 0.4281 | 75,558 | +0.01(+2.42%) |
Oct 14, 2016 | 0.4303 | 0.4396 | 0.4150 | 0.4180 | 180,112 | -0.02(-4.78%) |
Oct 13, 2016 | 0.4554 | 0.4554 | 0.4300 | 0.4390 | 92,237 | -0.01(-1.79%) |
Oct 12, 2016 | 0.4500 | 0.4500 | 0.4400 | 0.4470 | 24,095 | -0.00(-0.64%) |
Oct 11, 2016 | 0.4438 | 0.4500 | 0.4432 | 0.4499 | 102,812 | +0.00(+0.00%) |
Oct 10, 2016 | 0.4499 | 0.4500 | 0.4450 | 0.4499 | 82,631 | +0.01(+2.25%) |
Oct 07, 2016 | 0.4439 | 0.4549 | 0.4350 | 0.4400 | 74,275 | -0.02(-3.59%) |
Oct 06, 2016 | 0.4500 | 0.4642 | 0.4350 | 0.4564 | 63,287 | -0.00(-0.78%) |
Oct 05, 2016 | 0.4725 | 0.4800 | 0.4500 | 0.4600 | 147,675 | +0.00(+0.00%) |
Oct 04, 2016 | 0.4764 | 0.4900 | 0.4522 | 0.4600 | 167,159 | -0.03(-6.10%) |