Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4650 | 0.4847 | 0.4520 | 0.4600 | 621,249 | -0.02(-3.66%) |
Apr 27, 2017 | 0.5160 | 0.5170 | 0.4718 | 0.4775 | 544,445 | -0.03(-6.37%) |
Apr 26, 2017 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 297,513 | -0.02(-2.86%) |
Apr 25, 2017 | 0.5405 | 0.5465 | 0.4900 | 0.5250 | 1,381,694 | -0.03(-5.61%) |
Apr 24, 2017 | 0.5665 | 0.5739 | 0.5400 | 0.5562 | 547,277 | -0.01(-2.13%) |
Apr 21, 2017 | 0.5935 | 0.5945 | 0.5618 | 0.5683 | 336,595 | -0.03(-4.50%) |
Apr 20, 2017 | 0.5836 | 0.6000 | 0.5800 | 0.5951 | 332,484 | +0.00(+0.08%) |
Apr 19, 2017 | 0.6000 | 0.6046 | 0.5841 | 0.5946 | 391,538 | -0.01(-0.90%) |
Apr 18, 2017 | 0.6072 | 0.6159 | 0.5955 | 0.6000 | 320,817 | +0.00(+0.00%) |
Apr 17, 2017 | 0.5965 | 0.6100 | 0.5934 | 0.6000 | 273,940 | -0.00(-0.43%) |
Apr 13, 2017 | 0.6100 | 0.6160 | 0.6000 | 0.6026 | 165,731 | -0.02(-2.78%) |
Apr 12, 2017 | 0.6273 | 0.6329 | 0.6066 | 0.6198 | 84,989 | -0.01(-1.91%) |
Apr 11, 2017 | 0.6349 | 0.6398 | 0.6203 | 0.6319 | 186,271 | -0.01(-1.22%) |
Apr 10, 2017 | 0.6000 | 0.6397 | 0.6000 | 0.6397 | 226,668 | +0.04(+6.62%) |
Apr 07, 2017 | 0.6112 | 0.6150 | 0.6000 | 0.6000 | 279,441 | -0.01(-0.83%) |
Apr 06, 2017 | 0.6070 | 0.6135 | 0.6020 | 0.6050 | 159,609 | -0.01(-0.82%) |
Apr 05, 2017 | 0.6250 | 0.6280 | 0.6050 | 0.6100 | 197,353 | -0.02(-2.84%) |
Apr 04, 2017 | 0.6200 | 0.6282 | 0.6100 | 0.6278 | 125,474 | +0.01(+1.26%) |
Apr 03, 2017 | 0.6229 | 0.6320 | 0.6135 | 0.6200 | 190,262 | -0.01(-2.16%) |
Mar 31, 2017 | 0.6414 | 0.6420 | 0.6300 | 0.6337 | 139,802 | +0.00(+0.59%) |
Mar 30, 2017 | 0.6459 | 0.6500 | 0.6264 | 0.6300 | 189,391 | -0.02(-2.33%) |
Mar 29, 2017 | 0.6500 | 0.6523 | 0.6300 | 0.6450 | 738,323 | +0.02(+3.17%) |
Mar 28, 2017 | 0.6039 | 0.6252 | 0.5950 | 0.6252 | 408,382 | +0.03(+4.86%) |
Mar 27, 2017 | 0.6000 | 0.6070 | 0.5900 | 0.5962 | 205,795 | -0.01(-2.41%) |
Mar 24, 2017 | 0.6200 | 0.6206 | 0.5967 | 0.6109 | 508,110 | -0.01(-0.92%) |
Mar 23, 2017 | 0.5990 | 0.6200 | 0.5829 | 0.6166 | 483,240 | +0.02(+2.77%) |
Mar 22, 2017 | 0.5911 | 0.6000 | 0.5840 | 0.6000 | 210,008 | +0.01(+1.69%) |
Mar 21, 2017 | 0.6313 | 0.6412 | 0.5864 | 0.5900 | 300,845 | -0.05(-7.51%) |
Mar 20, 2017 | 0.6587 | 0.6700 | 0.6265 | 0.6379 | 207,850 | -0.01(-1.86%) |
Mar 17, 2017 | 0.6556 | 0.6640 | 0.6400 | 0.6500 | 315,767 | -0.01(-1.72%) |
Mar 16, 2017 | 0.6297 | 0.6614 | 0.6290 | 0.6614 | 552,492 | +0.03(+5.36%) |
Mar 15, 2017 | 0.6147 | 0.6310 | 0.6071 | 0.6277 | 348,786 | +0.02(+3.84%) |
Mar 14, 2017 | 0.6100 | 0.6175 | 0.6000 | 0.6045 | 389,392 | +0.00(+0.00%) |
Mar 13, 2017 | 0.6210 | 0.6299 | 0.6000 | 0.6045 | 693,670 | -0.00(-0.75%) |
Mar 10, 2017 | 0.5969 | 0.6111 | 0.5950 | 0.6090 | 445,934 | +0.02(+2.62%) |
Mar 09, 2017 | 0.6165 | 0.6186 | 0.5850 | 0.5935 | 402,699 | -0.02(-2.66%) |
Mar 08, 2017 | 0.5891 | 0.6193 | 0.5891 | 0.6097 | 856,951 | +0.03(+4.65%) |
Mar 07, 2017 | 0.5560 | 0.5897 | 0.5500 | 0.5826 | 629,747 | +0.03(+5.99%) |
Mar 06, 2017 | 0.5729 | 0.5846 | 0.5350 | 0.5497 | 590,809 | -0.01(-2.31%) |
Mar 03, 2017 | 0.5940 | 0.6140 | 0.5500 | 0.5627 | 541,104 | -0.03(-4.63%) |
Mar 02, 2017 | 0.6450 | 0.6527 | 0.5779 | 0.5900 | 1,005,385 | -0.05(-7.64%) |
Mar 01, 2017 | 0.5876 | 0.6393 | 0.5654 | 0.6388 | 803,082 | +0.06(+10.14%) |
Feb 28, 2017 | 0.6004 | 0.6060 | 0.5547 | 0.5800 | 220,773 | -0.03(-4.26%) |
Feb 27, 2017 | 0.5920 | 0.6104 | 0.5715 | 0.6058 | 431,676 | +0.02(+3.39%) |
Feb 24, 2017 | 0.5936 | 0.5936 | 0.5777 | 0.5859 | 665,481 | -0.03(-4.11%) |
Feb 23, 2017 | 0.5965 | 0.6184 | 0.5861 | 0.6110 | 372,736 | +0.01(+2.04%) |
Feb 22, 2017 | 0.6071 | 0.6200 | 0.5900 | 0.5988 | 235,476 | -0.02(-3.20%) |
Feb 21, 2017 | 0.6580 | 0.6650 | 0.6134 | 0.6186 | 481,812 | -0.03(-4.98%) |
Feb 17, 2017 | 0.6510 | 0.6510 | 0.6510 | 0 | +0.00(+0.15%) | |
Feb 16, 2017 | 0.6500 | 0.6616 | 0.6400 | 0.6500 | 348,945 | -0.01(-0.82%) |
Feb 15, 2017 | 0.6846 | 0.6966 | 0.6552 | 0.6554 | 390,064 | -0.03(-4.52%) |
Feb 14, 2017 | 0.6673 | 0.7031 | 0.6673 | 0.6864 | 686,181 | +0.01(+1.90%) |
Feb 13, 2017 | 0.6530 | 0.6800 | 0.6400 | 0.6736 | 275,350 | +0.02(+3.63%) |
Feb 10, 2017 | 0.6460 | 0.6550 | 0.6319 | 0.6500 | 343,623 | +0.02(+2.80%) |
Feb 09, 2017 | 0.6356 | 0.6488 | 0.6217 | 0.6323 | 187,504 | +0.00(+0.56%) |
Feb 08, 2017 | 0.6130 | 0.6400 | 0.6130 | 0.6288 | 268,155 | +0.02(+3.15%) |
Feb 07, 2017 | 0.6019 | 0.6324 | 0.6000 | 0.6096 | 292,388 | +0.01(+1.60%) |
Feb 06, 2017 | 0.5900 | 0.6051 | 0.5867 | 0.6000 | 332,868 | +0.01(+2.49%) |
Feb 03, 2017 | 0.5773 | 0.5859 | 0.5750 | 0.5854 | 126,796 | +0.01(+0.94%) |
Feb 02, 2017 | 0.6000 | 0.6013 | 0.5734 | 0.5800 | 304,556 | -0.02(-2.53%) |