Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.4718 | 0.4900 | 0.4701 | 0.4804 | 326,284 | +0.03(+5.81%) |
Aug 30, 2017 | 0.4500 | 0.4631 | 0.4500 | 0.4540 | 234,611 | -0.01(-1.33%) |
Aug 29, 2017 | 0.4500 | 0.4651 | 0.4400 | 0.4601 | 972,095 | +0.01(+1.77%) |
Aug 28, 2017 | 0.4646 | 0.4678 | 0.4463 | 0.4521 | 343,714 | -0.01(-1.74%) |
Aug 25, 2017 | 0.4600 | 0.4650 | 0.4502 | 0.4601 | 141,509 | +0.00(+0.02%) |
Aug 24, 2017 | 0.4500 | 0.4600 | 0.4447 | 0.4600 | 274,096 | +0.01(+1.34%) |
Aug 23, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4539 | 188,803 | +0.00(+0.93%) |
Aug 22, 2017 | 0.4600 | 0.4600 | 0.4442 | 0.4497 | 188,259 | -0.00(-0.79%) |
Aug 21, 2017 | 0.4560 | 0.4560 | 0.4426 | 0.4533 | 117,084 | -0.00(-0.37%) |
Aug 18, 2017 | 0.4424 | 0.4550 | 0.4424 | 0.4550 | 109,435 | +0.01(+1.63%) |
Aug 17, 2017 | 0.4460 | 0.4534 | 0.4400 | 0.4477 | 209,067 | -0.00(-0.82%) |
Aug 16, 2017 | 0.4500 | 0.4588 | 0.4400 | 0.4514 | 154,526 | +0.00(+0.74%) |
Aug 15, 2017 | 0.4580 | 0.4636 | 0.4448 | 0.4481 | 143,327 | -0.02(-3.34%) |
Aug 14, 2017 | 0.4600 | 0.4746 | 0.4540 | 0.4636 | 280,247 | -0.00(-0.37%) |
Aug 11, 2017 | 0.4500 | 0.4672 | 0.4450 | 0.4653 | 244,982 | +0.02(+3.88%) |
Aug 10, 2017 | 0.4500 | 0.4585 | 0.4400 | 0.4479 | 327,369 | -0.02(-3.66%) |
Aug 09, 2017 | 0.4600 | 0.4651 | 0.4500 | 0.4649 | 172,742 | +0.01(+1.44%) |
Aug 08, 2017 | 0.4700 | 0.4741 | 0.4500 | 0.4583 | 349,744 | -0.00(-0.41%) |
Aug 07, 2017 | 0.4650 | 0.4749 | 0.4550 | 0.4602 | 341,800 | -0.01(-1.31%) |
Aug 04, 2017 | 0.4899 | 0.4899 | 0.4553 | 0.4663 | 385,011 | -0.01(-2.14%) |
Aug 03, 2017 | 0.4818 | 0.4960 | 0.4749 | 0.4765 | 509,568 | -0.02(-3.31%) |
Aug 02, 2017 | 0.4900 | 0.4959 | 0.4800 | 0.4928 | 777,938 | -0.00(-0.36%) |
Aug 01, 2017 | 0.5200 | 0.5200 | 0.4900 | 0.4946 | 307,331 | -0.01(-2.06%) |
Jul 31, 2017 | 0.5200 | 0.5290 | 0.5000 | 0.5050 | 384,816 | -0.01(-1.46%) |
Jul 28, 2017 | 0.4850 | 0.5246 | 0.4800 | 0.5125 | 1,256,299 | +0.03(+6.77%) |
Jul 27, 2017 | 0.4990 | 0.5000 | 0.4800 | 0.4800 | 303,693 | -0.01(-1.19%) |
Jul 26, 2017 | 0.5135 | 0.5135 | 0.4710 | 0.4858 | 431,718 | -0.01(-1.56%) |
Jul 25, 2017 | 0.4700 | 0.4935 | 0.4661 | 0.4935 | 389,622 | +0.02(+5.00%) |
Jul 24, 2017 | 0.4920 | 0.4920 | 0.4700 | 0.4700 | 313,421 | +0.00(+0.02%) |
Jul 21, 2017 | 0.4951 | 0.4951 | 0.4600 | 0.4699 | 1,262,640 | -0.04(-6.95%) |
Jul 20, 2017 | 0.5198 | 0.5198 | 0.4851 | 0.5050 | 397,751 | -0.01(-2.66%) |
Jul 19, 2017 | 0.5000 | 0.5198 | 0.4744 | 0.5188 | 639,223 | +0.02(+3.76%) |
Jul 18, 2017 | 0.5180 | 0.5200 | 0.4175 | 0.5000 | 632,141 | -0.01(-1.38%) |
Jul 17, 2017 | 0.4600 | 0.5130 | 0.4500 | 0.5070 | 1,495,819 | +0.05(+10.55%) |
Jul 14, 2017 | 0.4480 | 0.4650 | 0.4480 | 0.4586 | 243,430 | +0.01(+2.37%) |
Jul 13, 2017 | 0.4400 | 0.4500 | 0.4296 | 0.4480 | 284,407 | +0.01(+1.82%) |
Jul 12, 2017 | 0.4399 | 0.4434 | 0.4333 | 0.4400 | 309,966 | +0.01(+2.33%) |
Jul 11, 2017 | 0.4355 | 0.4433 | 0.4300 | 0.4300 | 216,771 | -0.00(-1.06%) |
Jul 10, 2017 | 0.4400 | 0.4408 | 0.4250 | 0.4346 | 420,382 | -0.01(-1.85%) |
Jul 07, 2017 | 0.4399 | 0.4454 | 0.4333 | 0.4428 | 286,060 | +0.01(+1.40%) |
Jul 06, 2017 | 0.4400 | 0.4507 | 0.4310 | 0.4367 | 186,480 | -0.01(-2.78%) |
Jul 05, 2017 | 0.4420 | 0.4500 | 0.4250 | 0.4492 | 778,743 | -0.01(-1.49%) |
Jul 03, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4560 | 126,087 | +0.02(+3.52%) |
Jun 30, 2017 | 0.4494 | 0.4494 | 0.4302 | 0.4405 | 207,913 | +0.00(+0.66%) |
Jun 29, 2017 | 0.4410 | 0.4513 | 0.4300 | 0.4376 | 337,713 | +0.01(+1.77%) |
Jun 28, 2017 | 0.4300 | 0.4309 | 0.4240 | 0.4300 | 409,397 | +0.01(+2.38%) |
Jun 27, 2017 | 0.4521 | 0.4620 | 0.4175 | 0.4200 | 659,781 | -0.03(-7.10%) |
Jun 26, 2017 | 0.4550 | 0.4624 | 0.4396 | 0.4521 | 395,562 | +0.00(+0.47%) |
Jun 23, 2017 | 0.4140 | 0.4500 | 0.4130 | 0.4500 | 473,803 | +0.04(+8.93%) |
Jun 22, 2017 | 0.4200 | 0.4212 | 0.4100 | 0.4131 | 186,675 | +0.00(+0.76%) |
Jun 21, 2017 | 0.4200 | 0.4237 | 0.4082 | 0.4100 | 485,492 | -0.01(-2.38%) |
Jun 20, 2017 | 0.4330 | 0.4447 | 0.4151 | 0.4200 | 425,468 | -0.02(-5.55%) |
Jun 19, 2017 | 0.4253 | 0.4447 | 0.4170 | 0.4447 | 201,036 | +0.02(+5.88%) |
Jun 16, 2017 | 0.4205 | 0.4255 | 0.4150 | 0.4200 | 264,379 | -0.00(-0.45%) |
Jun 15, 2017 | 0.4300 | 0.4301 | 0.4201 | 0.4219 | 179,514 | -0.02(-4.11%) |
Jun 14, 2017 | 0.4500 | 0.4500 | 0.4230 | 0.4400 | 323,262 | -0.01(-2.14%) |
Jun 13, 2017 | 0.4400 | 0.4500 | 0.4400 | 0.4496 | 481,959 | +0.01(+2.18%) |
Jun 12, 2017 | 0.4401 | 0.4486 | 0.4310 | 0.4400 | 160,615 | +0.00(+0.00%) |
Jun 09, 2017 | 0.4300 | 0.4413 | 0.4201 | 0.4400 | 485,028 | +0.02(+3.53%) |
Jun 08, 2017 | 0.4055 | 0.4465 | 0.4055 | 0.4250 | 780,053 | +0.01(+3.01%) |
Jun 07, 2017 | 0.4311 | 0.4351 | 0.4110 | 0.4126 | 1,151,122 | -0.03(-6.23%) |
Jun 06, 2017 | 0.4480 | 0.4480 | 0.4310 | 0.4400 | 369,139 | -0.01(-1.63%) |
Jun 05, 2017 | 0.4473 | 0.4500 | 0.4350 | 0.4473 | 424,500 | +0.00(+0.29%) |
Jun 02, 2017 | 0.4600 | 0.4605 | 0.4347 | 0.4460 | 381,088 | -0.00(-0.89%) |