Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4902 | 0.5120 | 0.4701 | 0.5100 | 24,806 | +0.02(+4.08%) |
Apr 27, 2017 | 0.5100 | 0.5225 | 0.4900 | 0.4900 | 25,335 | -0.01(-1.98%) |
Apr 26, 2017 | 0.5199 | 0.5600 | 0.4650 | 0.4999 | 134,789 | +0.04(+9.84%) |
Apr 25, 2017 | 0.4500 | 0.4551 | 0.4110 | 0.4551 | 19,664 | +0.01(+1.14%) |
Apr 24, 2017 | 0.4103 | 0.4500 | 0.4103 | 0.4500 | 40,071 | +0.00(+0.00%) |
Apr 21, 2017 | 0.4655 | 0.4655 | 0.4425 | 0.4500 | 28,444 | +0.04(+9.46%) |
Apr 20, 2017 | 0.4501 | 0.4501 | 0.4111 | 0.4111 | 37,873 | +0.00(+0.00%) |
Apr 19, 2017 | 0.4510 | 0.4510 | 0.4111 | 0.4111 | 77,292 | -0.04(-8.85%) |
Apr 18, 2017 | 0.4586 | 0.4700 | 0.4510 | 0.4510 | 6,454 | +0.00(+0.22%) |
Apr 17, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 4,300 | +0.01(+2.04%) |
Apr 13, 2017 | 0.4700 | 0.4700 | 0.4400 | 0.4410 | 30,320 | -0.03(-6.17%) |
Apr 12, 2017 | 0.4601 | 0.4700 | 0.4101 | 0.4700 | 40,230 | -0.01(-2.08%) |
Apr 11, 2017 | 0.4800 | 0.4800 | 0.4601 | 0.4800 | 32,271 | +0.02(+5.49%) |
Apr 10, 2017 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 25,799 | -0.01(-3.19%) |
Apr 07, 2017 | 0.4300 | 0.4700 | 0.4220 | 0.4700 | 53,079 | +0.02(+4.44%) |
Apr 06, 2017 | 0.4800 | 0.4800 | 0.4210 | 0.4500 | 23,213 | -0.03(-6.25%) |
Apr 05, 2017 | 0.4800 | 0.4800 | 0.4011 | 0.4800 | 378,684 | +0.01(+1.05%) |
Apr 04, 2017 | 0.4750 | 0.5000 | 0.4750 | 0.4750 | 20,260 | -0.02(-3.55%) |
Apr 03, 2017 | 0.5150 | 0.5150 | 0.4660 | 0.4925 | 143,563 | -0.01(-1.50%) |
Mar 31, 2017 | 0.5250 | 0.5250 | 0.4900 | 0.5000 | 108,087 | -0.01(-1.96%) |
Mar 30, 2017 | 0.5400 | 0.5400 | 0.5053 | 0.5100 | 15,360 | -0.03(-5.56%) |
Mar 29, 2017 | 0.5200 | 0.6000 | 0.5100 | 0.5400 | 141,782 | +0.02(+3.85%) |
Mar 28, 2017 | 0.5500 | 0.5510 | 0.5100 | 0.5200 | 52,126 | -0.04(-6.47%) |
Mar 27, 2017 | 0.5500 | 0.5900 | 0.5300 | 0.5560 | 80,039 | +0.01(+1.09%) |
Mar 24, 2017 | 0.4900 | 0.5500 | 0.4700 | 0.5500 | 196,693 | +0.08(+18.15%) |
Mar 23, 2017 | 0.5100 | 0.5100 | 0.4286 | 0.4655 | 64,665 | -0.03(-6.90%) |
Mar 22, 2017 | 0.5100 | 0.5100 | 0.4905 | 0.5000 | 32,923 | -0.02(-2.91%) |
Mar 21, 2017 | 0.5300 | 0.5400 | 0.4800 | 0.5150 | 37,679 | -0.02(-2.83%) |
Mar 20, 2017 | 0.5301 | 0.5450 | 0.5300 | 0.5300 | 26,907 | -0.01(-1.85%) |
Mar 17, 2017 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 10,350 | +0.01(+1.89%) |
Mar 16, 2017 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 21,050 | -0.01(-1.85%) |
Mar 15, 2017 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 37,879 | -0.01(-1.82%) |
Mar 14, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 93,375 | +0.02(+3.77%) |
Mar 13, 2017 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 38,730 | +0.03(+6.00%) |
Mar 10, 2017 | 0.5000 | 0.5280 | 0.5000 | 0.5000 | 21,555 | +0.02(+4.17%) |
Mar 09, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 114,992 | -0.01(-2.54%) |
Mar 08, 2017 | 0.5299 | 0.5299 | 0.4925 | 0.4925 | 20,567 | -0.04(-7.06%) |
Mar 07, 2017 | 0.5199 | 0.5300 | 0.5000 | 0.5299 | 82,833 | +0.00(+0.00%) |
Mar 06, 2017 | 0.5297 | 0.5299 | 0.4800 | 0.5299 | 82,246 | +0.03(+6.47%) |
Mar 03, 2017 | 0.4800 | 0.5299 | 0.4800 | 0.4977 | 171,524 | -0.00(-0.46%) |
Mar 02, 2017 | 0.5250 | 0.5350 | 0.4600 | 0.5000 | 295,431 | -0.03(-4.76%) |
Mar 01, 2017 | 0.5600 | 0.5600 | 0.5100 | 0.5250 | 319,444 | -0.05(-9.48%) |
Feb 28, 2017 | 0.5999 | 0.6000 | 0.5720 | 0.5800 | 98,700 | -0.03(-4.92%) |
Feb 27, 2017 | 0.6200 | 0.6399 | 0.6000 | 0.6100 | 72,348 | +0.01(+1.67%) |
Feb 24, 2017 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 99,630 | -0.04(-6.09%) |
Feb 23, 2017 | 0.6500 | 0.6500 | 0.6000 | 0.6389 | 74,711 | -0.01(-1.69%) |
Feb 22, 2017 | 0.6300 | 0.6500 | 0.6199 | 0.6499 | 97,805 | -0.00(-0.02%) |
Feb 21, 2017 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 10,401 | +0.01(+1.56%) |
Feb 17, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.02(-3.03%) | |
Feb 16, 2017 | 0.6600 | 0.6700 | 0.6335 | 0.6600 | 114,633 | -0.01(-1.49%) |
Feb 15, 2017 | 0.6850 | 0.6950 | 0.6600 | 0.6700 | 57,926 | -0.03(-3.69%) |
Feb 14, 2017 | 0.6950 | 0.6957 | 0.6700 | 0.6957 | 46,646 | +0.02(+2.66%) |
Feb 13, 2017 | 0.6950 | 0.6957 | 0.6777 | 0.6777 | 139,967 | -0.01(-1.78%) |
Feb 10, 2017 | 0.7150 | 0.7150 | 0.6799 | 0.6900 | 67,478 | -0.01(-1.43%) |
Feb 09, 2017 | 0.6950 | 0.7000 | 0.6700 | 0.7000 | 144,333 | +0.02(+2.94%) |
Feb 08, 2017 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 49,300 | +0.00(+0.00%) |
Feb 07, 2017 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 79,058 | +0.02(+3.03%) |
Feb 06, 2017 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 28,130 | -0.02(-2.94%) |
Feb 03, 2017 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 5,725 | +0.01(+1.49%) |
Feb 02, 2017 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 28,200 | +0.00(+0.00%) |