Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6044 | 0.6200 | 0.5612 | 0.5612 | 13,422 | -0.03(-4.78%) |
May 30, 2017 | 0.6340 | 0.6340 | 0.5894 | 0.5894 | 27,087 | -0.02(-3.85%) |
May 26, 2017 | 0.5600 | 0.6130 | 0.5600 | 0.6130 | 19,911 | +0.02(+4.11%) |
May 25, 2017 | 0.6100 | 0.6100 | 0.5698 | 0.5888 | 8,481 | -0.02(-3.48%) |
May 24, 2017 | 0.5800 | 0.6100 | 0.5756 | 0.6100 | 49,828 | +0.03(+4.81%) |
May 23, 2017 | 0.5160 | 0.5820 | 0.5160 | 0.5820 | 46,576 | +0.10(+21.25%) |
May 22, 2017 | 0.4800 | 0.5700 | 0.4800 | 0.4800 | 74,382 | -0.02(-4.00%) |
May 19, 2017 | 0.4743 | 0.5089 | 0.4741 | 0.5000 | 39,921 | +0.01(+1.21%) |
May 18, 2017 | 0.5300 | 0.5300 | 0.4800 | 0.4940 | 37,466 | -0.04(-7.28%) |
May 17, 2017 | 0.5500 | 0.5530 | 0.4808 | 0.5328 | 48,261 | +0.01(+1.47%) |
May 16, 2017 | 0.5664 | 0.5760 | 0.5251 | 0.5251 | 33,485 | -0.04(-7.29%) |
May 15, 2017 | 0.5700 | 0.5805 | 0.5523 | 0.5664 | 57,718 | +0.00(+0.25%) |
May 12, 2017 | 0.5598 | 0.5715 | 0.5501 | 0.5650 | 8,704 | +0.01(+2.73%) |
May 11, 2017 | 0.5800 | 0.5891 | 0.5500 | 0.5500 | 47,780 | -0.03(-4.53%) |
May 10, 2017 | 0.5676 | 0.6023 | 0.5646 | 0.5761 | 22,029 | +0.01(+2.24%) |
May 09, 2017 | 0.5940 | 0.6154 | 0.5591 | 0.5635 | 47,734 | -0.04(-6.08%) |
May 08, 2017 | 0.6600 | 0.6630 | 0.5907 | 0.6000 | 85,847 | -0.07(-10.45%) |
May 05, 2017 | 0.6736 | 0.6800 | 0.6500 | 0.6700 | 13,447 | +0.01(+1.82%) |
May 04, 2017 | 0.6900 | 0.6900 | 0.6580 | 0.6580 | 21,108 | -0.03(-4.64%) |
May 03, 2017 | 0.6800 | 0.6900 | 0.6531 | 0.6900 | 40,598 | +0.02(+3.45%) |
May 02, 2017 | 0.6693 | 0.6910 | 0.6522 | 0.6670 | 89,190 | -0.00(-0.58%) |
May 01, 2017 | 0.6993 | 0.7160 | 0.6600 | 0.6709 | 69,136 | -0.03(-4.82%) |
Apr 28, 2017 | 0.7075 | 0.7149 | 0.6490 | 0.7049 | 64,843 | +0.00(+0.70%) |
Apr 27, 2017 | 0.7250 | 0.7385 | 0.6800 | 0.7000 | 23,187 | +0.01(+2.15%) |
Apr 26, 2017 | 0.7470 | 0.7640 | 0.6790 | 0.6853 | 110,566 | -0.06(-7.44%) |
Apr 25, 2017 | 0.6230 | 0.7700 | 0.6230 | 0.7404 | 382,627 | +0.14(+22.38%) |
Apr 24, 2017 | 0.7002 | 0.7360 | 0.6049 | 0.6050 | 144,067 | -0.10(-14.43%) |
Apr 21, 2017 | 0.7455 | 0.7487 | 0.6633 | 0.7070 | 132,613 | -0.04(-5.28%) |
Apr 20, 2017 | 0.7450 | 0.7689 | 0.7435 | 0.7464 | 43,330 | +0.02(+2.12%) |
Apr 19, 2017 | 0.7550 | 0.7793 | 0.7300 | 0.7309 | 60,226 | -0.02(-2.55%) |
Apr 18, 2017 | 0.7654 | 0.7800 | 0.7500 | 0.7500 | 29,621 | -0.03(-3.77%) |
Apr 17, 2017 | 0.7804 | 0.7959 | 0.7700 | 0.7794 | 48,992 | -0.01(-0.71%) |
Apr 13, 2017 | 0.7721 | 0.7962 | 0.7506 | 0.7850 | 90,324 | +0.00(+0.62%) |
Apr 12, 2017 | 0.7858 | 0.7858 | 0.7500 | 0.7802 | 122,217 | +0.02(+2.43%) |
Apr 11, 2017 | 0.7893 | 0.8000 | 0.7539 | 0.7617 | 109,961 | -0.02(-2.84%) |
Apr 10, 2017 | 0.7760 | 0.8000 | 0.7500 | 0.7840 | 83,273 | +0.03(+4.53%) |
Apr 07, 2017 | 0.7500 | 0.7919 | 0.7425 | 0.7500 | 115,256 | -0.01(-1.70%) |
Apr 06, 2017 | 0.7705 | 0.7990 | 0.7472 | 0.7630 | 153,889 | -0.01(-0.78%) |
Apr 05, 2017 | 0.7868 | 0.8200 | 0.7633 | 0.7690 | 285,852 | +0.00(+0.40%) |
Apr 04, 2017 | 0.7009 | 0.7700 | 0.6974 | 0.7659 | 315,643 | +0.09(+13.30%) |
Apr 03, 2017 | 0.7000 | 0.7000 | 0.6630 | 0.6760 | 18,618 | -0.01(-1.82%) |
Mar 31, 2017 | 0.6790 | 0.6885 | 0.6659 | 0.6885 | 14,870 | +0.04(+6.09%) |
Mar 30, 2017 | 0.6705 | 0.7119 | 0.6490 | 0.6490 | 76,258 | +0.00(+0.28%) |
Mar 29, 2017 | 0.6039 | 0.6659 | 0.5655 | 0.6472 | 48,811 | +0.06(+9.92%) |
Mar 28, 2017 | 0.5716 | 0.6015 | 0.5572 | 0.5888 | 61,795 | +0.04(+7.05%) |
Mar 27, 2017 | 0.6000 | 0.6025 | 0.5500 | 0.5500 | 14,325 | -0.05(-8.08%) |
Mar 24, 2017 | 0.5997 | 0.5997 | 0.5420 | 0.5984 | 18,421 | -0.02(-3.96%) |
Mar 23, 2017 | 0.6403 | 0.6403 | 0.6042 | 0.6230 | 3,818 | -0.02(-2.88%) |
Mar 22, 2017 | 0.6415 | 0.6415 | 0.6415 | 0.6415 | 8,762 | +0.00(+0.49%) |
Mar 21, 2017 | 0.6500 | 0.6600 | 0.6101 | 0.6384 | 36,740 | -0.03(-4.57%) |
Mar 20, 2017 | 0.6850 | 0.6850 | 0.6683 | 0.6690 | 3,093 | +0.02(+2.92%) |
Mar 17, 2017 | 0.6620 | 0.6707 | 0.6326 | 0.6500 | 16,821 | -0.01(-1.96%) |
Mar 16, 2017 | 0.6657 | 0.6800 | 0.6582 | 0.6630 | 25,806 | -0.00(-0.30%) |
Mar 15, 2017 | 0.7020 | 0.7020 | 0.6650 | 0.6650 | 8,888 | -0.05(-7.23%) |
Mar 14, 2017 | 0.7069 | 0.7364 | 0.7000 | 0.7168 | 57,826 | -0.02(-2.98%) |
Mar 13, 2017 | 0.6999 | 0.7489 | 0.6999 | 0.7388 | 8,891 | +0.06(+9.02%) |
Mar 10, 2017 | 0.6650 | 0.6799 | 0.6482 | 0.6777 | 8,465 | -0.00(-0.03%) |
Mar 09, 2017 | 0.6124 | 0.6779 | 0.5871 | 0.6779 | 52,250 | +0.09(+15.47%) |
Mar 08, 2017 | 0.6810 | 0.6810 | 0.5871 | 0.5871 | 93,612 | -0.09(-13.66%) |
Mar 07, 2017 | 0.7050 | 0.7050 | 0.6729 | 0.6800 | 6,500 | -0.02(-2.24%) |
Mar 06, 2017 | 0.6969 | 0.6993 | 0.6651 | 0.6956 | 22,862 | +0.01(+0.87%) |
Mar 03, 2017 | 0.6750 | 0.6896 | 0.6740 | 0.6896 | 5,350 | +0.02(+3.50%) |
Mar 02, 2017 | 0.7220 | 0.7449 | 0.6663 | 0.6663 | 46,649 | -0.03(-4.13%) |