Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.4600 | 0.4752 | 0.4511 | 0.4600 | 295,752 | -0.01(-1.08%) |
Sep 28, 2017 | 0.4635 | 0.4769 | 0.4633 | 0.4650 | 126,815 | -0.00(-0.90%) |
Sep 27, 2017 | 0.4700 | 0.4846 | 0.4692 | 0.4692 | 130,642 | +0.00(+0.02%) |
Sep 26, 2017 | 0.4801 | 0.4850 | 0.4663 | 0.4691 | 324,190 | -0.02(-3.28%) |
Sep 25, 2017 | 0.4880 | 0.4925 | 0.4759 | 0.4850 | 152,522 | -0.01(-1.98%) |
Sep 22, 2017 | 0.4768 | 0.5000 | 0.4613 | 0.4948 | 289,578 | +0.02(+4.32%) |
Sep 21, 2017 | 0.4600 | 0.4800 | 0.4600 | 0.4743 | 153,325 | +0.00(+0.94%) |
Sep 20, 2017 | 0.4626 | 0.4755 | 0.4603 | 0.4699 | 84,528 | -0.00(-0.02%) |
Sep 19, 2017 | 0.4840 | 0.4895 | 0.4655 | 0.4700 | 210,299 | -0.01(-2.89%) |
Sep 18, 2017 | 0.4847 | 0.4900 | 0.4686 | 0.4840 | 381,455 | -0.00(-0.14%) |
Sep 15, 2017 | 0.4850 | 0.4935 | 0.4816 | 0.4847 | 107,925 | -0.00(-0.74%) |
Sep 14, 2017 | 0.4928 | 0.4939 | 0.4816 | 0.4883 | 129,242 | -0.00(-0.91%) |
Sep 13, 2017 | 0.4900 | 0.4944 | 0.4801 | 0.4928 | 154,448 | -0.00(-0.02%) |
Sep 12, 2017 | 0.4998 | 0.4998 | 0.4823 | 0.4929 | 121,824 | +0.00(+0.59%) |
Sep 11, 2017 | 0.5000 | 0.5000 | 0.4840 | 0.4900 | 160,545 | -0.01(-1.88%) |
Sep 08, 2017 | 0.4998 | 0.5000 | 0.4841 | 0.4994 | 261,740 | -0.00(-0.12%) |
Sep 07, 2017 | 0.5100 | 0.5100 | 0.4919 | 0.5000 | 154,936 | -0.00(-0.20%) |
Sep 06, 2017 | 0.4900 | 0.5100 | 0.4841 | 0.5010 | 337,101 | +0.01(+1.81%) |
Sep 05, 2017 | 0.4848 | 0.4947 | 0.4740 | 0.4921 | 275,549 | +0.00(+0.35%) |
Sep 01, 2017 | 0.5000 | 0.5000 | 0.4800 | 0.4904 | 217,486 | +0.01(+2.08%) |
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%) |