Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.3800 | 0.3859 | 0.3552 | 0.3687 | 4,681,705 | -0.01(-3.73%) |
Jul 28, 2017 | 0.3800 | 0.4065 | 0.3768 | 0.3830 | 5,055,866 | +0.01(+2.82%) |
Jul 27, 2017 | 0.3550 | 0.3780 | 0.3500 | 0.3725 | 8,289,837 | -0.02(-3.99%) |
Jul 26, 2017 | 0.4417 | 0.4417 | 0.3750 | 0.3880 | 13,697,562 | -0.13(-25.24%) |
Jul 25, 2017 | 0.4500 | 0.5400 | 0.4455 | 0.5190 | 13,410,247 | +0.08(+17.63%) |
Jul 24, 2017 | 0.4399 | 0.4550 | 0.4286 | 0.4412 | 3,218,288 | +0.00(+0.27%) |
Jul 21, 2017 | 0.4400 | 0.4499 | 0.4250 | 0.4400 | 3,935,408 | -0.02(-3.30%) |
Jul 20, 2017 | 0.4444 | 0.4561 | 0.4400 | 0.4550 | 9,408,595 | +0.03(+5.84%) |
Jul 19, 2017 | 0.4092 | 0.4450 | 0.4030 | 0.4299 | 6,771,380 | +0.01(+2.63%) |
Jul 18, 2017 | 0.3850 | 0.4189 | 0.3850 | 0.4189 | 5,617,056 | +0.04(+9.80%) |
Jul 17, 2017 | 0.3855 | 0.3925 | 0.3750 | 0.3815 | 4,472,888 | +0.00(+0.39%) |
Jul 14, 2017 | 0.3850 | 0.3900 | 0.3625 | 0.3800 | 5,257,198 | -0.01(-2.09%) |
Jul 13, 2017 | 0.3810 | 0.3900 | 0.3700 | 0.3881 | 6,018,061 | +0.01(+2.67%) |
Jul 12, 2017 | 0.3669 | 0.3883 | 0.3639 | 0.3780 | 6,208,481 | +0.02(+6.75%) |
Jul 11, 2017 | 0.3500 | 0.3600 | 0.3422 | 0.3541 | 3,879,880 | +0.01(+4.15%) |
Jul 10, 2017 | 0.3452 | 0.3600 | 0.3401 | 0.3400 | 5,222,667 | -0.00(-0.41%) |
Jul 07, 2017 | 0.3470 | 0.3572 | 0.3320 | 0.3414 | 5,848,988 | +0.00(+1.13%) |
Jul 06, 2017 | 0.3580 | 0.3639 | 0.3376 | 0.3376 | 5,712,159 | -0.03(-8.26%) |
Jul 05, 2017 | 0.3600 | 0.3700 | 0.3470 | 0.3680 | 7,963,223 | +0.00(+0.82%) |
Jul 03, 2017 | 0.3676 | 0.3780 | 0.3587 | 0.3650 | 5,155,091 | +0.00(+1.22%) |
Jun 30, 2017 | 0.3700 | 0.3720 | 0.3566 | 0.3606 | 4,911,154 | -0.01(-2.54%) |
Jun 29, 2017 | 0.3687 | 0.3760 | 0.3550 | 0.3700 | 7,080,533 | +0.01(+2.78%) |
Jun 28, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 6,192,846 | -0.01(-3.72%) |
Jun 27, 2017 | 0.3750 | 0.3860 | 0.3600 | 0.3739 | 9,478,747 | +0.01(+2.38%) |
Jun 26, 2017 | 0.3950 | 0.3950 | 0.3500 | 0.3652 | 13,398,500 | -0.00(-0.38%) |
Jun 23, 2017 | 0.4650 | 0.4650 | 0.3531 | 0.3666 | 46,051,688 | -0.09(-20.37%) |
Jun 22, 2017 | 0.4450 | 0.4785 | 0.4400 | 0.4604 | 5,996,066 | +0.00(+0.96%) |
Jun 21, 2017 | 0.4456 | 0.4600 | 0.4390 | 0.4560 | 5,208,604 | +0.00(+0.24%) |
Jun 20, 2017 | 0.4300 | 0.4681 | 0.4215 | 0.4549 | 5,932,144 | +0.01(+3.25%) |
Jun 19, 2017 | 0.4346 | 0.4550 | 0.4270 | 0.4406 | 5,268,484 | -0.00(-0.16%) |
Jun 16, 2017 | 0.4299 | 0.4413 | 0.4258 | 0.4413 | 6,006,030 | +0.02(+3.93%) |
Jun 15, 2017 | 0.4206 | 0.4299 | 0.4155 | 0.4246 | 4,691,353 | -0.01(-2.41%) |
Jun 14, 2017 | 0.4300 | 0.4490 | 0.4250 | 0.4351 | 6,305,972 | -0.04(-9.35%) |
Jun 13, 2017 | 0.4530 | 0.4800 | 0.4469 | 0.4800 | 5,902,337 | +0.03(+6.62%) |
Jun 12, 2017 | 0.4513 | 0.4875 | 0.4459 | 0.4502 | 7,494,858 | -0.00(-0.16%) |
Jun 09, 2017 | 0.4200 | 0.4754 | 0.4120 | 0.4509 | 6,703,411 | +0.02(+4.84%) |
Jun 08, 2017 | 0.4339 | 0.4499 | 0.4231 | 0.4301 | 5,014,231 | +0.01(+1.46%) |
Jun 07, 2017 | 0.4367 | 0.4544 | 0.4200 | 0.4239 | 6,895,882 | -0.04(-7.83%) |
Jun 06, 2017 | 0.4300 | 0.4750 | 0.4210 | 0.4599 | 7,390,736 | +0.02(+4.52%) |
Jun 05, 2017 | 0.4600 | 0.4628 | 0.4362 | 0.4400 | 6,310,826 | -0.02(-4.93%) |
Jun 02, 2017 | 0.4850 | 0.4875 | 0.4628 | 0.4628 | 6,461,061 | -0.04(-8.10%) |
Jun 01, 2017 | 0.4684 | 0.5140 | 0.4545 | 0.5036 | 8,851,967 | +0.05(+11.81%) |
May 31, 2017 | 0.4622 | 0.4766 | 0.4500 | 0.4504 | 9,773,967 | -0.01(-2.09%) |
May 30, 2017 | 0.5000 | 0.5042 | 0.4502 | 0.4600 | 11,161,797 | -0.06(-11.96%) |
May 26, 2017 | 0.5200 | 0.5358 | 0.5120 | 0.5225 | 5,131,519 | -0.01(-1.90%) |
May 25, 2017 | 0.5700 | 0.6100 | 0.5100 | 0.5326 | 12,412,218 | -0.06(-10.03%) |
May 24, 2017 | 0.6699 | 0.6787 | 0.5710 | 0.5920 | 20,652,550 | +0.00(+0.46%) |
May 23, 2017 | 0.5200 | 0.6584 | 0.5200 | 0.5893 | 22,333,708 | +0.07(+12.40%) |
May 22, 2017 | 0.5251 | 0.5348 | 0.5100 | 0.5243 | 7,017,736 | -0.01(-1.96%) |
May 19, 2017 | 0.5500 | 0.5500 | 0.5200 | 0.5348 | 10,530,562 | -0.05(-8.33%) |
May 18, 2017 | 0.5700 | 0.5893 | 0.5584 | 0.5834 | 6,940,154 | +0.00(+0.76%) |
May 17, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5790 | 5,604,856 | -0.03(-5.31%) |
May 16, 2017 | 0.6067 | 0.6150 | 0.5942 | 0.6115 | 4,476,026 | -0.00(-0.03%) |
May 15, 2017 | 0.6263 | 0.6420 | 0.5900 | 0.6117 | 9,522,379 | +0.02(+3.68%) |
May 12, 2017 | 0.5999 | 0.6030 | 0.5900 | 0.5900 | 3,679,456 | -0.02(-3.41%) |
May 11, 2017 | 0.6299 | 0.6500 | 0.6100 | 0.6108 | 6,841,760 | -0.03(-5.24%) |
May 10, 2017 | 0.6001 | 0.6640 | 0.5999 | 0.6446 | 10,225,357 | +0.03(+5.45%) |
May 09, 2017 | 0.6200 | 0.6300 | 0.6031 | 0.6113 | 5,094,144 | -0.02(-2.83%) |
May 08, 2017 | 0.5985 | 0.6480 | 0.5907 | 0.6291 | 4,889,521 | +0.00(+0.32%) |
May 05, 2017 | 0.5600 | 0.6500 | 0.5600 | 0.6271 | 9,329,315 | +0.05(+9.23%) |
May 04, 2017 | 0.5814 | 0.5900 | 0.5619 | 0.5741 | 6,363,917 | -0.03(-5.20%) |
May 03, 2017 | 0.5894 | 0.6185 | 0.5816 | 0.6056 | 6,261,050 | -0.00(-0.41%) |
May 02, 2017 | 0.6480 | 0.6513 | 0.6000 | 0.6081 | 8,161,480 | -0.05(-7.72%) |