Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.4869 | 0.4941 | 0.4729 | 0.4729 | 41,353 | -0.01(-2.35%) |
Feb 27, 2017 | 0.4995 | 0.5088 | 0.4843 | 0.4843 | 78,021 | -0.01(-1.92%) |
Feb 24, 2017 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 231 | -0.01(-1.24%) |
Feb 23, 2017 | 0.5070 | 0.5210 | 0.5000 | 0.5000 | 31,166 | +0.00(+0.48%) |
Feb 22, 2017 | 0.5100 | 0.5174 | 0.4900 | 0.4976 | 28,911 | -0.00(-0.48%) |
Feb 21, 2017 | 0.4900 | 0.5130 | 0.4900 | 0.5000 | 37,071 | +0.00(+0.00%) |
Feb 17, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.5200 | 0.5255 | 0.5000 | 0.5000 | 24,927 | -0.03(-5.84%) |
Feb 15, 2017 | 0.5000 | 0.5400 | 0.5000 | 0.5310 | 32,314 | +0.02(+4.82%) |
Feb 14, 2017 | 0.5004 | 0.5066 | 0.4982 | 0.5066 | 35,316 | -0.00(-0.10%) |
Feb 13, 2017 | 0.5300 | 0.5380 | 0.5071 | 0.5071 | 47,952 | -0.02(-4.68%) |
Feb 10, 2017 | 0.5320 | 0.5320 | 0.5060 | 0.5320 | 30,474 | +0.01(+2.31%) |
Feb 09, 2017 | 0.5420 | 0.5430 | 0.5195 | 0.5200 | 55,557 | -0.02(-4.04%) |
Feb 08, 2017 | 0.5572 | 0.5572 | 0.5288 | 0.5419 | 44,650 | -0.01(-1.31%) |
Feb 07, 2017 | 0.5419 | 0.5500 | 0.5350 | 0.5491 | 24,872 | +0.02(+3.04%) |
Feb 06, 2017 | 0.5602 | 0.5602 | 0.5300 | 0.5329 | 69,234 | -0.03(-5.51%) |
Feb 03, 2017 | 0.5350 | 0.5640 | 0.5350 | 0.5640 | 4,099 | +0.01(+1.66%) |
Feb 02, 2017 | 0.5590 | 0.5630 | 0.5350 | 0.5548 | 8,086 | +0.01(+1.56%) |
Feb 01, 2017 | 0.5800 | 0.5800 | 0.5250 | 0.5463 | 64,393 | -0.03(-5.55%) |
Jan 31, 2017 | 0.5480 | 0.5800 | 0.5330 | 0.5784 | 169,986 | +0.04(+7.61%) |
Jan 30, 2017 | 0.5367 | 0.5450 | 0.5300 | 0.5375 | 31,597 | +0.00(+0.28%) |
Jan 27, 2017 | 0.5370 | 0.5429 | 0.5200 | 0.5360 | 12,117 | +0.01(+2.74%) |
Jan 26, 2017 | 0.5300 | 0.5300 | 0.5217 | 0.5217 | 4,893 | -0.02(-2.99%) |
Jan 25, 2017 | 0.5260 | 0.5378 | 0.5260 | 0.5378 | 3,000 | +0.00(+0.52%) |
Jan 24, 2017 | 0.5110 | 0.5450 | 0.5110 | 0.5350 | 11,540 | +0.00(+0.22%) |
Jan 23, 2017 | 0.4840 | 0.5338 | 0.4840 | 0.5338 | 88,638 | +0.06(+12.38%) |
Jan 20, 2017 | 0.4770 | 0.4770 | 0.4600 | 0.4750 | 22,357 | +0.01(+1.50%) |
Jan 19, 2017 | 0.4700 | 0.4700 | 0.4667 | 0.4680 | 5,669 | -0.00(-0.43%) |
Jan 18, 2017 | 0.4760 | 0.4790 | 0.4700 | 0.4700 | 15,791 | -0.01(-1.47%) |
Jan 17, 2017 | 0.4960 | 0.4960 | 0.4687 | 0.4770 | 75,856 | +0.00(+0.63%) |
Jan 13, 2017 | 0.4740 | 0.4740 | 0.4740 | 0 | +0.02(+4.18%) | |
Jan 12, 2017 | 0.4706 | 0.4821 | 0.4550 | 0.4550 | 34,588 | +0.01(+1.11%) |
Jan 11, 2017 | 0.4490 | 0.4670 | 0.4490 | 0.4500 | 3,976 | -0.00(-0.35%) |
Jan 10, 2017 | 0.4730 | 0.4750 | 0.4516 | 0.4516 | 23,290 | -0.01(-1.63%) |
Jan 09, 2017 | 0.4783 | 0.4783 | 0.4509 | 0.4591 | 107,033 | -0.02(-4.35%) |
Jan 06, 2017 | 0.4730 | 0.4900 | 0.4730 | 0.4800 | 24,596 | +0.00(+0.46%) |
Jan 05, 2017 | 0.4842 | 0.4917 | 0.4778 | 0.4778 | 28,417 | +0.01(+2.14%) |
Jan 04, 2017 | 0.4558 | 0.4700 | 0.4558 | 0.4678 | 13,415 | +0.01(+2.14%) |
Jan 03, 2017 | 0.4330 | 0.4600 | 0.4330 | 0.4580 | 16,203 | +0.00(+0.42%) |
Dec 30, 2016 | 0.4561 | 0.4561 | 0.4561 | 0 | +0.00(+0.48%) | |
Dec 29, 2016 | 0.4220 | 0.4539 | 0.4220 | 0.4539 | 10,084 | +0.02(+5.56%) |
Dec 28, 2016 | 0.4291 | 0.4350 | 0.4100 | 0.4300 | 57,104 | +0.01(+1.42%) |
Dec 23, 2016 | 0.4240 | 0.4240 | 0.4240 | 69 | +0.00(+0.95%) | |
Dec 22, 2016 | 0.4120 | 0.4280 | 0.4120 | 0.4200 | 14,265 | -0.01(-2.33%) |
Dec 21, 2016 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,036 | +0.03(+7.50%) |
Dec 20, 2016 | 0.4000 | 0.4040 | 0.3950 | 0.4000 | 24,711 | -0.00(-1.14%) |
Dec 19, 2016 | 0.4000 | 0.4220 | 0.4000 | 0.4046 | 12,221 | -0.01(-1.32%) |
Dec 16, 2016 | 0.4091 | 0.4138 | 0.4091 | 0.4100 | 20,419 | +0.00(+0.24%) |
Dec 15, 2016 | 0.4090 | 0.4400 | 0.4000 | 0.4090 | 170,711 | -0.03(-7.26%) |
Dec 14, 2016 | 0.4674 | 0.4750 | 0.4387 | 0.4410 | 48,080 | -0.02(-4.13%) |
Dec 13, 2016 | 0.4540 | 0.4600 | 0.4326 | 0.4600 | 111,628 | +0.01(+1.77%) |
Dec 12, 2016 | 0.4440 | 0.4814 | 0.4440 | 0.4520 | 114,544 | +0.00(+0.49%) |
Dec 09, 2016 | 0.4450 | 0.4500 | 0.4450 | 0.4498 | 15,428 | -0.02(-4.30%) |
Dec 08, 2016 | 0.4670 | 0.4700 | 0.4416 | 0.4700 | 1,635 | +0.03(+5.95%) |
Dec 07, 2016 | 0.4700 | 0.4710 | 0.4400 | 0.4436 | 25,763 | -0.01(-2.51%) |
Dec 06, 2016 | 0.4540 | 0.4550 | 0.4540 | 0.4550 | 3,194 | +0.01(+1.88%) |
Dec 05, 2016 | 0.4501 | 0.4502 | 0.4466 | 0.4466 | 37,566 | +0.00(+0.11%) |
Dec 02, 2016 | 0.4426 | 0.4493 | 0.4426 | 0.4461 | 1,837 | -0.02(-3.44%) |