Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5400 | 0.5500 | 0.5356 | 0.5400 | 79,722 | +0.00(+0.02%) |
Feb 27, 2017 | 0.5201 | 0.5400 | 0.5200 | 0.5399 | 79,169 | +0.02(+3.85%) |
Feb 24, 2017 | 0.5201 | 0.5370 | 0.5125 | 0.5199 | 124,981 | +0.00(+0.74%) |
Feb 23, 2017 | 0.5281 | 0.5470 | 0.5101 | 0.5161 | 38,029 | -0.00(-0.77%) |
Feb 22, 2017 | 0.5300 | 0.5442 | 0.5101 | 0.5201 | 151,776 | -0.01(-1.94%) |
Feb 21, 2017 | 0.5011 | 0.5395 | 0.5011 | 0.5304 | 114,718 | -0.02(-3.55%) |
Feb 17, 2017 | 0.5499 | 0.5499 | 0.5499 | 0 | +0.02(+3.91%) | |
Feb 16, 2017 | 0.5400 | 0.5400 | 0.5292 | 0.5292 | 77,025 | -0.01(-2.02%) |
Feb 15, 2017 | 0.5484 | 0.5485 | 0.5200 | 0.5401 | 110,615 | +0.00(+0.02%) |
Feb 14, 2017 | 0.5510 | 0.5510 | 0.5250 | 0.5400 | 107,810 | +0.01(+1.81%) |
Feb 13, 2017 | 0.5408 | 0.5408 | 0.5200 | 0.5304 | 103,809 | +0.01(+1.80%) |
Feb 10, 2017 | 0.5510 | 0.5510 | 0.5000 | 0.5210 | 581,669 | -0.03(-5.44%) |
Feb 09, 2017 | 0.5599 | 0.5800 | 0.5500 | 0.5510 | 65,477 | +0.00(+0.02%) |
Feb 08, 2017 | 0.5700 | 0.5800 | 0.5500 | 0.5509 | 106,124 | -0.02(-3.33%) |
Feb 07, 2017 | 0.5701 | 0.5900 | 0.5607 | 0.5699 | 61,119 | -0.01(-1.72%) |
Feb 06, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5799 | 89,227 | +0.01(+1.72%) |
Feb 03, 2017 | 0.5600 | 0.5900 | 0.5501 | 0.5701 | 82,294 | +0.00(+0.65%) |
Feb 02, 2017 | 0.5500 | 0.5800 | 0.5400 | 0.5664 | 248,296 | -0.02(-3.16%) |
Feb 01, 2017 | 0.5999 | 0.6000 | 0.5500 | 0.5849 | 92,633 | -0.02(-2.50%) |
Jan 31, 2017 | 0.5899 | 0.6000 | 0.5750 | 0.5999 | 63,590 | +0.01(+1.89%) |
Jan 30, 2017 | 0.5900 | 0.5900 | 0.5501 | 0.5888 | 53,459 | -0.00(-0.69%) |
Jan 27, 2017 | 0.5776 | 0.5980 | 0.5400 | 0.5929 | 156,255 | +0.04(+7.78%) |
Jan 26, 2017 | 0.5899 | 0.6080 | 0.5500 | 0.5501 | 180,395 | -0.05(-8.59%) |
Jan 25, 2017 | 0.5977 | 0.6018 | 0.5700 | 0.6018 | 33,999 | +0.02(+2.87%) |
Jan 24, 2017 | 0.6001 | 0.6260 | 0.5700 | 0.5850 | 89,006 | -0.03(-5.34%) |
Jan 23, 2017 | 0.6299 | 0.6300 | 0.5800 | 0.6180 | 122,049 | -0.01(-1.42%) |
Jan 20, 2017 | 0.6299 | 0.6299 | 0.5950 | 0.6269 | 72,282 | -0.00(-0.48%) |
Jan 19, 2017 | 0.6001 | 0.6300 | 0.5651 | 0.6299 | 198,256 | +0.03(+4.79%) |
Jan 18, 2017 | 0.6234 | 0.6300 | 0.6000 | 0.6011 | 35,511 | +0.00(+0.27%) |
Jan 17, 2017 | 0.6335 | 0.6501 | 0.5900 | 0.5995 | 200,252 | -0.06(-9.14%) |
Jan 13, 2017 | 0.6598 | 0.6598 | 0.6598 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 0.6601 | 0.6689 | 0.6303 | 0.6600 | 142,068 | +0.00(+0.00%) |
Jan 11, 2017 | 0.6883 | 0.6883 | 0.6200 | 0.6600 | 97,574 | -0.01(-1.55%) |
Jan 10, 2017 | 0.6500 | 0.6899 | 0.6500 | 0.6704 | 123,471 | -0.00(-0.04%) |
Jan 09, 2017 | 0.6900 | 0.6900 | 0.6400 | 0.6707 | 65,505 | -0.02(-2.64%) |
Jan 06, 2017 | 0.6899 | 0.6900 | 0.6401 | 0.6889 | 109,047 | +0.00(+0.06%) |
Jan 05, 2017 | 0.6512 | 0.6900 | 0.6401 | 0.6885 | 59,425 | +0.05(+6.99%) |
Jan 04, 2017 | 0.6161 | 0.6700 | 0.6161 | 0.6435 | 111,941 | +0.03(+4.62%) |
Jan 03, 2017 | 0.5720 | 0.6340 | 0.5720 | 0.6151 | 118,326 | +0.04(+6.05%) |
Dec 30, 2016 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.03(-4.90%) | |
Dec 29, 2016 | 0.6401 | 0.6600 | 0.6050 | 0.6099 | 173,517 | -0.03(-4.70%) |
Dec 28, 2016 | 0.6601 | 0.6700 | 0.6400 | 0.6400 | 134,408 | -0.03(-4.93%) |
Dec 27, 2016 | 0.6700 | 0.6900 | 0.6507 | 0.6732 | 127,461 | -0.02(-2.94%) |
Dec 23, 2016 | 0.6936 | 0.6936 | 0.6936 | 0 | +0.05(+8.37%) | |
Dec 22, 2016 | 0.6589 | 0.6601 | 0.6000 | 0.6400 | 312,163 | -0.02(-3.03%) |
Dec 21, 2016 | 0.5800 | 0.6700 | 0.5721 | 0.6600 | 917,470 | +0.09(+14.86%) |
Dec 20, 2016 | 0.5514 | 0.5850 | 0.5514 | 0.5746 | 55,553 | +0.01(+2.61%) |
Dec 19, 2016 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 211,587 | -0.02(-3.43%) |
Dec 16, 2016 | 0.5655 | 0.5800 | 0.5500 | 0.5799 | 127,279 | +0.00(+0.68%) |
Dec 15, 2016 | 0.5553 | 0.5784 | 0.5553 | 0.5760 | 112,072 | +0.02(+3.77%) |
Dec 14, 2016 | 0.5678 | 0.5800 | 0.5551 | 0.5551 | 101,675 | -0.01(-2.25%) |
Dec 13, 2016 | 0.5511 | 0.5850 | 0.5511 | 0.5679 | 89,223 | +0.02(+3.07%) |
Dec 12, 2016 | 0.5800 | 0.5900 | 0.5510 | 0.5510 | 88,781 | -0.03(-4.36%) |
Dec 09, 2016 | 0.5519 | 0.5900 | 0.5519 | 0.5761 | 311,092 | +0.02(+2.87%) |
Dec 08, 2016 | 0.5799 | 0.5800 | 0.5600 | 0.5600 | 192,600 | -0.03(-5.08%) |
Dec 07, 2016 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 335,256 | +0.04(+7.27%) |
Dec 06, 2016 | 0.5500 | 0.5688 | 0.5500 | 0.5500 | 75,671 | -0.01(-1.79%) |
Dec 05, 2016 | 0.5720 | 0.5900 | 0.5517 | 0.5600 | 34,870 | +0.01(+1.82%) |
Dec 02, 2016 | 0.5617 | 0.5784 | 0.5500 | 0.5500 | 78,245 | +0.00(+0.00%) |