Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5480 | 0.5492 | 0.5093 | 0.5200 | 1,349,811 | -0.03(-5.25%) |
Apr 27, 2017 | 0.5880 | 0.5880 | 0.5482 | 0.5488 | 539,567 | -0.04(-6.98%) |
Apr 26, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 195,154 | +0.01(+1.72%) |
Apr 25, 2017 | 0.5800 | 0.5916 | 0.5631 | 0.5800 | 619,298 | +0.00(+0.00%) |
Apr 24, 2017 | 0.5966 | 0.5966 | 0.5800 | 0.5800 | 372,102 | -0.01(-1.68%) |
Apr 21, 2017 | 0.6000 | 0.6007 | 0.5825 | 0.5899 | 342,130 | -0.01(-0.86%) |
Apr 20, 2017 | 0.6000 | 0.6100 | 0.5900 | 0.5950 | 220,754 | -0.01(-0.87%) |
Apr 19, 2017 | 0.6100 | 0.6100 | 0.6000 | 0.6002 | 275,541 | -0.01(-0.84%) |
Apr 18, 2017 | 0.6001 | 0.6145 | 0.6000 | 0.6053 | 220,122 | -0.00(-0.56%) |
Apr 17, 2017 | 0.6150 | 0.6192 | 0.6001 | 0.6087 | 253,803 | +0.00(+0.36%) |
Apr 13, 2017 | 0.6181 | 0.6250 | 0.6050 | 0.6065 | 423,611 | -0.02(-3.05%) |
Apr 12, 2017 | 0.6500 | 0.6538 | 0.6162 | 0.6256 | 306,312 | -0.02(-3.72%) |
Apr 11, 2017 | 0.6300 | 0.6599 | 0.6217 | 0.6498 | 497,840 | +0.02(+3.14%) |
Apr 10, 2017 | 0.6100 | 0.6472 | 0.6050 | 0.6300 | 816,828 | +0.03(+4.30%) |
Apr 07, 2017 | 0.6036 | 0.6144 | 0.6009 | 0.6040 | 198,070 | -0.00(-0.02%) |
Apr 06, 2017 | 0.6000 | 0.6055 | 0.5934 | 0.6041 | 287,952 | -0.01(-0.93%) |
Apr 05, 2017 | 0.6024 | 0.6200 | 0.6000 | 0.6098 | 381,791 | -0.01(-1.65%) |
Apr 04, 2017 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 462,180 | +0.01(+1.46%) |
Apr 03, 2017 | 0.6200 | 0.6299 | 0.6008 | 0.6111 | 422,170 | -0.01(-1.44%) |
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 254,023 | -0.02(-2.75%) |
Mar 30, 2017 | 0.6413 | 0.6413 | 0.6300 | 0.6375 | 122,395 | -0.00(-0.09%) |
Mar 29, 2017 | 0.6350 | 0.6500 | 0.6301 | 0.6381 | 344,117 | +0.01(+1.66%) |
Mar 28, 2017 | 0.6200 | 0.6390 | 0.6200 | 0.6277 | 380,772 | +0.00(+0.00%) |
Mar 27, 2017 | 0.6157 | 0.6288 | 0.5928 | 0.6277 | 189,633 | +0.02(+3.33%) |
Mar 24, 2017 | 0.6300 | 0.6300 | 0.6001 | 0.6075 | 316,005 | -0.01(-1.94%) |
Mar 23, 2017 | 0.5995 | 0.6253 | 0.5974 | 0.6195 | 381,462 | +0.03(+4.77%) |
Mar 22, 2017 | 0.6000 | 0.6100 | 0.5797 | 0.5913 | 619,733 | -0.01(-2.38%) |
Mar 21, 2017 | 0.6400 | 0.6459 | 0.6046 | 0.6057 | 698,708 | -0.04(-6.11%) |
Mar 20, 2017 | 0.6537 | 0.6540 | 0.6300 | 0.6451 | 490,069 | -0.02(-3.72%) |
Mar 17, 2017 | 0.6850 | 0.6858 | 0.6537 | 0.6700 | 337,271 | -0.00(-0.51%) |
Mar 16, 2017 | 0.6843 | 0.6900 | 0.6600 | 0.6734 | 563,710 | +0.01(+1.27%) |
Mar 15, 2017 | 0.6489 | 0.6700 | 0.6308 | 0.6650 | 568,976 | +0.02(+3.00%) |
Mar 14, 2017 | 0.6447 | 0.6472 | 0.6200 | 0.6456 | 600,814 | -0.01(-1.42%) |
Mar 13, 2017 | 0.6567 | 0.6641 | 0.6500 | 0.6549 | 746,619 | +0.01(+2.28%) |
Mar 10, 2017 | 0.6400 | 0.6554 | 0.6216 | 0.6403 | 518,233 | +0.01(+1.63%) |
Mar 09, 2017 | 0.6420 | 0.6541 | 0.6250 | 0.6300 | 546,529 | -0.02(-3.08%) |
Mar 08, 2017 | 0.6450 | 0.6857 | 0.6323 | 0.6500 | 987,422 | +0.01(+0.78%) |
Mar 07, 2017 | 0.6300 | 0.6543 | 0.6151 | 0.6450 | 589,339 | +0.02(+2.77%) |
Mar 06, 2017 | 0.6600 | 0.6700 | 0.6176 | 0.6276 | 988,578 | -0.02(-3.45%) |
Mar 03, 2017 | 0.6600 | 0.6700 | 0.6350 | 0.6500 | 906,891 | -0.01(-0.98%) |
Mar 02, 2017 | 0.6704 | 0.6894 | 0.6538 | 0.6564 | 496,300 | -0.01(-2.03%) |
Mar 01, 2017 | 0.6580 | 0.6997 | 0.6580 | 0.6700 | 354,044 | -0.02(-2.19%) |
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%) |