Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.5548 | 0.5599 | 0.5325 | 0.5490 | 91,566 | -0.01(-1.96%) |
May 30, 2017 | 0.5694 | 0.5694 | 0.5510 | 0.5600 | 31,199 | -0.01(-1.74%) |
May 26, 2017 | 0.5692 | 0.5750 | 0.5600 | 0.5699 | 69,075 | +0.01(+1.68%) |
May 25, 2017 | 0.5600 | 0.5711 | 0.5600 | 0.5605 | 33,509 | +0.00(+0.09%) |
May 24, 2017 | 0.5601 | 0.5700 | 0.5600 | 0.5600 | 89,414 | +0.00(+0.00%) |
May 23, 2017 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 52,104 | -0.00(-0.88%) |
May 22, 2017 | 0.5999 | 0.5999 | 0.5600 | 0.5650 | 62,202 | -0.02(-4.20%) |
May 19, 2017 | 0.5900 | 0.6000 | 0.5601 | 0.5898 | 116,899 | -0.00(-0.03%) |
May 18, 2017 | 0.5600 | 0.5900 | 0.5510 | 0.5900 | 82,992 | +0.03(+5.06%) |
May 17, 2017 | 0.5750 | 0.5800 | 0.5500 | 0.5616 | 46,972 | -0.00(-0.07%) |
May 16, 2017 | 0.5630 | 0.5796 | 0.5600 | 0.5620 | 51,070 | -0.01(-1.35%) |
May 15, 2017 | 0.5500 | 0.5799 | 0.5500 | 0.5697 | 52,382 | +0.01(+1.99%) |
May 12, 2017 | 0.5600 | 0.5794 | 0.5500 | 0.5586 | 65,790 | -0.00(-0.25%) |
May 11, 2017 | 0.5700 | 0.5800 | 0.5550 | 0.5600 | 45,935 | -0.00(-0.81%) |
May 10, 2017 | 0.5522 | 0.5900 | 0.5522 | 0.5646 | 50,829 | -0.01(-0.96%) |
May 09, 2017 | 0.5628 | 0.6000 | 0.5502 | 0.5701 | 58,914 | +0.00(+0.30%) |
May 08, 2017 | 0.5560 | 0.5851 | 0.5520 | 0.5684 | 117,506 | -0.00(-0.28%) |
May 05, 2017 | 0.5775 | 0.5800 | 0.5500 | 0.5700 | 169,519 | +0.00(+0.04%) |
May 04, 2017 | 0.5981 | 0.5981 | 0.5349 | 0.5698 | 99,595 | -0.03(-5.03%) |
May 03, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 65,181 | +0.03(+5.24%) |
May 02, 2017 | 0.5999 | 0.6100 | 0.5300 | 0.5701 | 89,205 | -0.03(-5.00%) |
May 01, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6001 | 61,639 | -0.01(-1.46%) |
Apr 28, 2017 | 0.5952 | 0.6298 | 0.5811 | 0.6090 | 44,217 | +0.01(+1.26%) |
Apr 27, 2017 | 0.6201 | 0.6249 | 0.5749 | 0.6014 | 114,383 | -0.02(-3.34%) |
Apr 26, 2017 | 0.5749 | 0.6400 | 0.5500 | 0.6222 | 205,416 | +0.05(+9.18%) |
Apr 25, 2017 | 0.5756 | 0.5800 | 0.5503 | 0.5699 | 61,036 | +0.00(+0.42%) |
Apr 24, 2017 | 0.5599 | 0.5898 | 0.5577 | 0.5675 | 157,358 | +0.01(+1.68%) |
Apr 21, 2017 | 0.5456 | 0.5582 | 0.5334 | 0.5581 | 150,328 | +0.02(+3.54%) |
Apr 20, 2017 | 0.5151 | 0.5550 | 0.5151 | 0.5390 | 110,777 | +0.03(+5.44%) |
Apr 19, 2017 | 0.5400 | 0.5550 | 0.5112 | 0.5112 | 511,840 | -0.02(-3.55%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 57,136 | -0.04(-7.21%) |
Apr 17, 2017 | 0.5601 | 0.5800 | 0.5550 | 0.5712 | 113,020 | +0.03(+4.67%) |
Apr 13, 2017 | 0.5454 | 0.5599 | 0.5299 | 0.5457 | 67,757 | +0.01(+1.04%) |
Apr 12, 2017 | 0.5200 | 0.5700 | 0.5200 | 0.5401 | 225,641 | -0.02(-3.57%) |
Apr 11, 2017 | 0.5504 | 0.5800 | 0.5328 | 0.5601 | 39,101 | +0.00(+0.02%) |
Apr 10, 2017 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 120,464 | +0.02(+3.72%) |
Apr 07, 2017 | 0.5721 | 0.5763 | 0.5399 | 0.5399 | 138,246 | -0.02(-3.59%) |
Apr 06, 2017 | 0.5601 | 0.5795 | 0.5600 | 0.5600 | 104,678 | -0.00(-0.02%) |
Apr 05, 2017 | 0.5700 | 0.5800 | 0.5600 | 0.5601 | 104,155 | -0.02(-3.45%) |
Apr 04, 2017 | 0.5801 | 0.6090 | 0.5700 | 0.5801 | 114,007 | +0.01(+1.75%) |
Apr 03, 2017 | 0.5902 | 0.6182 | 0.5701 | 0.5701 | 57,309 | -0.02(-3.37%) |
Mar 31, 2017 | 0.6158 | 0.6290 | 0.5800 | 0.5900 | 93,103 | -0.02(-3.33%) |
Mar 30, 2017 | 0.6285 | 0.6300 | 0.6000 | 0.6103 | 44,621 | -0.02(-3.05%) |
Mar 29, 2017 | 0.6122 | 0.6390 | 0.5900 | 0.6295 | 70,500 | +0.02(+3.18%) |
Mar 28, 2017 | 0.6489 | 0.6489 | 0.6100 | 0.6101 | 68,432 | -0.02(-2.62%) |
Mar 27, 2017 | 0.6026 | 0.6550 | 0.6026 | 0.6265 | 104,682 | -0.00(-0.56%) |
Mar 24, 2017 | 0.6300 | 0.6300 | 0.6022 | 0.6300 | 35,448 | +0.00(+0.02%) |
Mar 23, 2017 | 0.6070 | 0.6300 | 0.5906 | 0.6299 | 54,443 | +0.01(+2.02%) |
Mar 22, 2017 | 0.6099 | 0.6300 | 0.6050 | 0.6174 | 68,200 | -0.01(-2.00%) |
Mar 21, 2017 | 0.6481 | 0.6495 | 0.6025 | 0.6300 | 103,625 | -0.02(-2.33%) |
Mar 20, 2017 | 0.6600 | 0.6600 | 0.6200 | 0.6450 | 129,384 | -0.02(-2.29%) |
Mar 17, 2017 | 0.5799 | 0.6928 | 0.5799 | 0.6601 | 673,839 | +0.08(+13.81%) |
Mar 16, 2017 | 0.5551 | 0.5800 | 0.5551 | 0.5800 | 106,669 | +0.02(+4.49%) |
Mar 15, 2017 | 0.5601 | 0.5800 | 0.5550 | 0.5551 | 193,013 | -0.00(-0.52%) |
Mar 14, 2017 | 0.5601 | 0.5684 | 0.5500 | 0.5580 | 164,936 | +0.02(+3.12%) |
Mar 13, 2017 | 0.5500 | 0.5800 | 0.5252 | 0.5411 | 137,527 | +0.02(+4.04%) |
Mar 10, 2017 | 0.5398 | 0.5480 | 0.5200 | 0.5201 | 264,899 | +0.00(+0.06%) |
Mar 09, 2017 | 0.5345 | 0.5400 | 0.5090 | 0.5198 | 175,888 | -0.01(-1.91%) |
Mar 08, 2017 | 0.5370 | 0.5370 | 0.5200 | 0.5299 | 87,122 | +0.00(+0.93%) |
Mar 07, 2017 | 0.5226 | 0.5600 | 0.5025 | 0.5250 | 45,569 | +0.00(+0.48%) |
Mar 06, 2017 | 0.5500 | 0.5700 | 0.5225 | 0.5225 | 70,150 | -0.04(-6.68%) |
Mar 03, 2017 | 0.5776 | 0.5780 | 0.5477 | 0.5599 | 135,454 | +0.01(+1.78%) |
Mar 02, 2017 | 0.5401 | 0.5700 | 0.5400 | 0.5501 | 149,897 | +0.00(+0.42%) |