Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.7000 | 0.7144 | 0.6500 | 0.6850 | 612,556 | -0.01(-1.58%) |
Feb 27, 2017 | 0.6603 | 0.7070 | 0.6429 | 0.6960 | 921,645 | +0.03(+3.74%) |
Feb 24, 2017 | 0.6831 | 0.6950 | 0.6601 | 0.6709 | 1,122,185 | -0.02(-3.47%) |
Feb 23, 2017 | 0.7150 | 0.7200 | 0.6950 | 0.6950 | 625,863 | -0.02(-2.81%) |
Feb 22, 2017 | 0.7200 | 0.7250 | 0.7118 | 0.7151 | 714,636 | -0.01(-2.04%) |
Feb 21, 2017 | 0.7430 | 0.7575 | 0.7203 | 0.7300 | 1,009,828 | -0.03(-3.36%) |
Feb 17, 2017 | 0.7554 | 0.7554 | 0.7554 | 0 | +0.01(+0.79%) | |
Feb 16, 2017 | 0.7700 | 0.7848 | 0.7410 | 0.7495 | 1,225,394 | -0.03(-3.84%) |
Feb 15, 2017 | 0.8400 | 0.8400 | 0.7700 | 0.7794 | 1,132,817 | -0.05(-6.09%) |
Feb 14, 2017 | 0.8082 | 0.8389 | 0.8082 | 0.8299 | 1,371,735 | +0.03(+3.74%) |
Feb 13, 2017 | 0.7800 | 0.8000 | 0.7750 | 0.8000 | 1,172,242 | +0.02(+2.56%) |
Feb 10, 2017 | 0.7500 | 0.7800 | 0.7470 | 0.7800 | 639,552 | +0.04(+5.61%) |
Feb 09, 2017 | 0.7500 | 0.7670 | 0.7300 | 0.7386 | 938,350 | -0.01(-0.86%) |
Feb 08, 2017 | 0.7274 | 0.7450 | 0.7274 | 0.7450 | 626,129 | +0.02(+3.23%) |
Feb 07, 2017 | 0.7158 | 0.7466 | 0.7041 | 0.7217 | 634,607 | +0.00(+0.04%) |
Feb 06, 2017 | 0.7212 | 0.7297 | 0.7082 | 0.7214 | 627,146 | +0.02(+2.22%) |
Feb 03, 2017 | 0.7000 | 0.7166 | 0.6963 | 0.7057 | 422,494 | +0.01(+0.81%) |
Feb 02, 2017 | 0.7400 | 0.7400 | 0.6903 | 0.7000 | 952,888 | +0.00(+0.00%) |
Feb 01, 2017 | 0.7200 | 0.7371 | 0.6868 | 0.7000 | 896,640 | -0.04(-5.71%) |
Jan 31, 2017 | 0.7115 | 0.7452 | 0.7052 | 0.7424 | 625,918 | +0.03(+3.69%) |
Jan 30, 2017 | 0.7500 | 0.7559 | 0.7066 | 0.7160 | 1,182,732 | -0.02(-2.59%) |
Jan 27, 2017 | 0.7555 | 0.7673 | 0.7286 | 0.7350 | 803,533 | -0.03(-3.29%) |
Jan 26, 2017 | 0.7800 | 0.7836 | 0.7400 | 0.7600 | 1,063,650 | -0.01(-0.67%) |
Jan 25, 2017 | 0.8050 | 0.8400 | 0.7600 | 0.7651 | 1,651,671 | -0.03(-3.16%) |
Jan 24, 2017 | 0.7712 | 0.8000 | 0.7449 | 0.7901 | 1,539,921 | +0.05(+6.91%) |
Jan 23, 2017 | 0.7150 | 0.7500 | 0.6980 | 0.7390 | 856,587 | +0.03(+3.68%) |
Jan 20, 2017 | 0.7200 | 0.7349 | 0.7000 | 0.7128 | 421,887 | -0.00(-0.13%) |
Jan 19, 2017 | 0.6700 | 0.7291 | 0.6605 | 0.7137 | 1,175,233 | +0.03(+4.96%) |
Jan 18, 2017 | 0.7350 | 0.7558 | 0.6653 | 0.6800 | 2,716,118 | -0.09(-11.44%) |
Jan 17, 2017 | 0.7802 | 0.8021 | 0.7456 | 0.7678 | 1,706,041 | -0.04(-4.62%) |
Jan 13, 2017 | 0.8050 | 0.8050 | 0.8050 | 0 | +0.07(+10.09%) | |
Jan 12, 2017 | 0.8100 | 0.8194 | 0.7285 | 0.7312 | 3,443,628 | -0.05(-6.62%) |
Jan 11, 2017 | 0.6920 | 0.7830 | 0.6900 | 0.7830 | 5,196,521 | +0.10(+14.31%) |
Jan 10, 2017 | 0.6111 | 0.6902 | 0.6051 | 0.6850 | 1,947,434 | +0.08(+13.35%) |
Jan 09, 2017 | 0.6138 | 0.6200 | 0.5809 | 0.6043 | 608,985 | -0.01(-0.93%) |
Jan 06, 2017 | 0.6220 | 0.6234 | 0.5900 | 0.6100 | 783,672 | -0.00(-0.33%) |
Jan 05, 2017 | 0.5999 | 0.6201 | 0.5950 | 0.6120 | 1,312,350 | +0.02(+3.99%) |
Jan 04, 2017 | 0.5550 | 0.5885 | 0.5449 | 0.5885 | 864,177 | +0.04(+6.83%) |
Jan 03, 2017 | 0.5300 | 0.5512 | 0.5195 | 0.5509 | 576,837 | +0.04(+7.03%) |
Dec 30, 2016 | 0.5147 | 0.5147 | 0.5147 | 0 | -0.01(-2.09%) | |
Dec 29, 2016 | 0.5300 | 0.5434 | 0.5255 | 0.5257 | 315,598 | -0.00(-0.44%) |
Dec 28, 2016 | 0.5477 | 0.5477 | 0.5250 | 0.5280 | 587,284 | -0.03(-4.90%) |
Dec 27, 2016 | 0.5500 | 0.5750 | 0.5400 | 0.5552 | 837,510 | +0.03(+4.75%) |
Dec 23, 2016 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.01(+1.30%) | |
Dec 22, 2016 | 0.5356 | 0.5450 | 0.5175 | 0.5232 | 638,257 | -0.01(-2.75%) |
Dec 21, 2016 | 0.5400 | 0.5400 | 0.5225 | 0.5380 | 457,532 | +0.00(+0.90%) |
Dec 20, 2016 | 0.5300 | 0.5400 | 0.5238 | 0.5332 | 397,994 | +0.00(+0.60%) |
Dec 19, 2016 | 0.5600 | 0.5600 | 0.5274 | 0.5300 | 322,330 | -0.03(-5.00%) |
Dec 16, 2016 | 0.5479 | 0.5579 | 0.5380 | 0.5579 | 480,290 | +0.02(+3.31%) |
Dec 15, 2016 | 0.5386 | 0.5400 | 0.5295 | 0.5400 | 342,595 | +0.00(+0.50%) |
Dec 14, 2016 | 0.5500 | 0.5599 | 0.5249 | 0.5373 | 521,476 | -0.00(-0.74%) |
Dec 13, 2016 | 0.5400 | 0.5500 | 0.5163 | 0.5413 | 948,719 | +0.01(+1.54%) |
Dec 12, 2016 | 0.5311 | 0.5500 | 0.5300 | 0.5331 | 1,015,999 | +0.01(+1.33%) |
Dec 09, 2016 | 0.5000 | 0.5380 | 0.5000 | 0.5261 | 1,805,214 | +0.04(+7.37%) |
Dec 08, 2016 | 0.4860 | 0.4900 | 0.4664 | 0.4900 | 774,569 | +0.01(+2.92%) |
Dec 07, 2016 | 0.4500 | 0.4855 | 0.4495 | 0.4761 | 477,495 | +0.02(+3.70%) |
Dec 06, 2016 | 0.4419 | 0.4600 | 0.4410 | 0.4591 | 318,230 | +0.01(+2.02%) |
Dec 05, 2016 | 0.4425 | 0.4530 | 0.4425 | 0.4500 | 303,555 | +0.00(+0.00%) |
Dec 02, 2016 | 0.4407 | 0.4612 | 0.4407 | 0.4500 | 97,200 | +0.01(+1.56%) |