Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.5564 | 0.5701 | 0.5496 | 0.5660 | 306,859 | +0.02(+3.91%) |
Jul 28, 2017 | 0.5399 | 0.5600 | 0.5351 | 0.5447 | 356,103 | +0.00(+0.22%) |
Jul 27, 2017 | 0.5539 | 0.5540 | 0.5300 | 0.5435 | 226,803 | -0.01(-0.93%) |
Jul 26, 2017 | 0.5332 | 0.5486 | 0.5266 | 0.5486 | 162,472 | +0.02(+4.30%) |
Jul 25, 2017 | 0.5250 | 0.5307 | 0.5214 | 0.5260 | 154,584 | -0.00(-0.75%) |
Jul 24, 2017 | 0.5297 | 0.5380 | 0.5180 | 0.5300 | 220,451 | -0.01(-1.21%) |
Jul 21, 2017 | 0.5460 | 0.5508 | 0.5321 | 0.5365 | 140,497 | -0.01(-2.45%) |
Jul 20, 2017 | 0.5487 | 0.5510 | 0.5303 | 0.5500 | 126,838 | +0.01(+1.85%) |
Jul 19, 2017 | 0.5184 | 0.5517 | 0.5184 | 0.5400 | 250,073 | +0.03(+5.26%) |
Jul 18, 2017 | 0.5500 | 0.5512 | 0.5127 | 0.5130 | 123,637 | -0.01(-2.45%) |
Jul 17, 2017 | 0.4700 | 0.5300 | 0.4700 | 0.5259 | 227,304 | +0.04(+8.75%) |
Jul 14, 2017 | 0.4816 | 0.4846 | 0.4701 | 0.4836 | 76,191 | +0.01(+2.65%) |
Jul 13, 2017 | 0.4752 | 0.4800 | 0.4608 | 0.4711 | 217,795 | +0.01(+2.10%) |
Jul 12, 2017 | 0.4615 | 0.4652 | 0.4520 | 0.4614 | 95,321 | -0.00(-0.22%) |
Jul 11, 2017 | 0.4625 | 0.4668 | 0.4542 | 0.4624 | 30,403 | +0.01(+1.92%) |
Jul 10, 2017 | 0.4530 | 0.4700 | 0.4401 | 0.4537 | 205,105 | -0.01(-3.06%) |
Jul 07, 2017 | 0.4598 | 0.4683 | 0.4536 | 0.4680 | 122,343 | +0.01(+1.65%) |
Jul 06, 2017 | 0.4520 | 0.4662 | 0.4520 | 0.4604 | 144,944 | -0.01(-2.50%) |
Jul 05, 2017 | 0.4568 | 0.4722 | 0.4448 | 0.4722 | 82,724 | +0.02(+4.93%) |
Jul 03, 2017 | 0.4611 | 0.4900 | 0.4500 | 0.4500 | 112,994 | -0.02(-4.26%) |
Jun 30, 2017 | 0.4379 | 0.4700 | 0.4379 | 0.4700 | 106,000 | +0.03(+6.82%) |
Jun 29, 2017 | 0.4515 | 0.4600 | 0.4360 | 0.4400 | 66,665 | -0.01(-2.46%) |
Jun 28, 2017 | 0.4576 | 0.4594 | 0.4379 | 0.4511 | 71,145 | +0.00(+0.24%) |
Jun 27, 2017 | 0.4752 | 0.4752 | 0.4377 | 0.4500 | 225,835 | -0.02(-3.43%) |
Jun 26, 2017 | 0.4400 | 0.4776 | 0.4286 | 0.4660 | 152,112 | +0.02(+4.32%) |
Jun 23, 2017 | 0.4155 | 0.4467 | 0.4040 | 0.4467 | 184,209 | +0.03(+7.12%) |
Jun 22, 2017 | 0.4093 | 0.4180 | 0.4093 | 0.4170 | 106,601 | +0.00(+0.46%) |
Jun 21, 2017 | 0.4216 | 0.4232 | 0.3997 | 0.4151 | 176,441 | +0.00(+0.51%) |
Jun 20, 2017 | 0.4319 | 0.4321 | 0.4130 | 0.4130 | 131,949 | -0.02(-3.95%) |
Jun 19, 2017 | 0.4300 | 0.4394 | 0.4268 | 0.4300 | 311,630 | +0.00(+0.00%) |
Jun 16, 2017 | 0.4420 | 0.4479 | 0.4269 | 0.4300 | 242,616 | -0.01(-2.27%) |
Jun 15, 2017 | 0.4500 | 0.4500 | 0.4343 | 0.4400 | 324,200 | -0.00(-0.99%) |
Jun 14, 2017 | 0.4620 | 0.4620 | 0.4444 | 0.4444 | 70,879 | -0.02(-3.39%) |
Jun 13, 2017 | 0.4446 | 0.4600 | 0.4437 | 0.4600 | 257,694 | +0.02(+4.40%) |
Jun 12, 2017 | 0.4539 | 0.4557 | 0.4361 | 0.4406 | 107,269 | -0.00(-0.70%) |
Jun 09, 2017 | 0.4400 | 0.4561 | 0.4375 | 0.4437 | 309,457 | +0.01(+1.14%) |
Jun 08, 2017 | 0.4389 | 0.4465 | 0.4348 | 0.4387 | 203,280 | -0.00(-0.05%) |
Jun 07, 2017 | 0.4300 | 0.4534 | 0.4300 | 0.4389 | 264,134 | +0.01(+2.07%) |
Jun 06, 2017 | 0.4444 | 0.4550 | 0.4300 | 0.4300 | 202,541 | -0.01(-3.26%) |
Jun 05, 2017 | 0.4696 | 0.4700 | 0.4432 | 0.4445 | 126,627 | -0.01(-2.84%) |
Jun 02, 2017 | 0.4585 | 0.4678 | 0.4569 | 0.4575 | 199,548 | -0.01(-1.51%) |
Jun 01, 2017 | 0.4582 | 0.4718 | 0.4567 | 0.4645 | 83,171 | +0.01(+1.73%) |
May 31, 2017 | 0.4693 | 0.4700 | 0.4566 | 0.4566 | 75,362 | -0.01(-2.85%) |
May 30, 2017 | 0.4762 | 0.4849 | 0.4585 | 0.4700 | 228,589 | -0.02(-4.61%) |
May 26, 2017 | 0.4776 | 0.4950 | 0.4737 | 0.4927 | 168,070 | +0.01(+3.08%) |
May 25, 2017 | 0.5012 | 0.5012 | 0.4728 | 0.4780 | 96,340 | -0.02(-4.40%) |
May 24, 2017 | 0.4910 | 0.5000 | 0.4817 | 0.5000 | 166,379 | +0.00(+0.44%) |
May 23, 2017 | 0.4805 | 0.4978 | 0.4792 | 0.4978 | 210,985 | +0.02(+3.71%) |
May 22, 2017 | 0.4754 | 0.4870 | 0.4754 | 0.4800 | 167,526 | +0.01(+1.80%) |
May 19, 2017 | 0.4587 | 0.4828 | 0.4587 | 0.4715 | 87,766 | +0.01(+1.40%) |
May 18, 2017 | 0.4728 | 0.4797 | 0.4600 | 0.4650 | 116,530 | -0.01(-1.59%) |
May 17, 2017 | 0.4920 | 0.4920 | 0.4686 | 0.4725 | 100,563 | -0.01(-2.54%) |
May 16, 2017 | 0.4720 | 0.4950 | 0.4682 | 0.4848 | 204,481 | +0.01(+2.21%) |
May 15, 2017 | 0.4749 | 0.4933 | 0.4700 | 0.4743 | 380,696 | -0.01(-1.19%) |
May 12, 2017 | 0.4895 | 0.4895 | 0.4716 | 0.4800 | 173,875 | -0.01(-1.37%) |
May 11, 2017 | 0.4680 | 0.4916 | 0.4641 | 0.4867 | 296,218 | +0.01(+2.73%) |
May 10, 2017 | 0.4699 | 0.4779 | 0.4594 | 0.4737 | 332,642 | -0.00(-0.17%) |
May 09, 2017 | 0.4642 | 0.4832 | 0.4632 | 0.4745 | 316,758 | +0.01(+1.80%) |
May 08, 2017 | 0.4562 | 0.4768 | 0.4515 | 0.4661 | 157,186 | +0.02(+3.90%) |
May 05, 2017 | 0.4600 | 0.4688 | 0.4478 | 0.4486 | 205,770 | -0.01(-2.43%) |
May 04, 2017 | 0.4780 | 0.4834 | 0.4482 | 0.4598 | 421,184 | -0.01(-2.17%) |
May 03, 2017 | 0.4627 | 0.4763 | 0.4627 | 0.4700 | 184,968 | +0.00(+0.00%) |
May 02, 2017 | 0.4800 | 0.4910 | 0.4644 | 0.4700 | 406,826 | -0.00(-0.72%) |