Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4200 | 0.4200 | 0.4052 | 0.4200 | 3,810 | -0.01(-2.33%) |
May 30, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,032 | +0.04(+8.97%) |
May 26, 2017 | 0.3900 | 0.4400 | 0.3900 | 0.3946 | 51,282 | -0.01(-1.35%) |
May 25, 2017 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 7,187 | +0.01(+2.54%) |
May 24, 2017 | 0.4040 | 0.4040 | 0.3901 | 0.3901 | 6,101 | -0.01(-2.48%) |
May 23, 2017 | 0.3999 | 0.4200 | 0.3900 | 0.4000 | 20,078 | -0.01(-2.44%) |
May 22, 2017 | 0.4100 | 0.4100 | 0.3987 | 0.4100 | 6,638 | +0.00(+0.02%) |
May 19, 2017 | 0.4400 | 0.4400 | 0.3901 | 0.4099 | 21,929 | -0.03(-5.77%) |
May 18, 2017 | 0.4200 | 0.4350 | 0.3901 | 0.4350 | 12,450 | +0.02(+3.57%) |
May 17, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 5,918 | -0.03(-6.67%) |
May 16, 2017 | 0.4150 | 0.4500 | 0.4150 | 0.4500 | 2,927 | +0.04(+9.76%) |
May 15, 2017 | 0.3900 | 0.4397 | 0.3900 | 0.4100 | 8,227 | -0.01(-2.35%) |
May 12, 2017 | 0.3999 | 0.4199 | 0.3999 | 0.4199 | 15,308 | +0.03(+7.65%) |
May 11, 2017 | 0.3900 | 0.4060 | 0.3900 | 0.3900 | 1,215 | +0.00(+0.00%) |
May 09, 2017 | 0.3900 | 0.3900 | 0.3900 | 17 | -0.01(-1.91%) | |
May 08, 2017 | 0.4500 | 0.4500 | 0.3976 | 0.3976 | 6,204 | -0.03(-6.17%) |
May 05, 2017 | 0.4150 | 0.4238 | 0.4150 | 0.4238 | 13,184 | +0.03(+6.60%) |
May 04, 2017 | 0.3975 | 0.4062 | 0.3975 | 0.3975 | 5,850 | +0.00(+0.00%) |
May 03, 2017 | 0.3750 | 0.4150 | 0.3750 | 0.3975 | 5,400 | +0.02(+4.61%) |
May 02, 2017 | 0.3700 | 0.4150 | 0.3700 | 0.3800 | 10,899 | +0.00(+0.00%) |
May 01, 2017 | 0.4000 | 0.4000 | 0.3601 | 0.3800 | 29,742 | +0.00(+0.00%) |
Apr 28, 2017 | 0.3802 | 0.4000 | 0.3750 | 0.3800 | 22,690 | +0.02(+5.56%) |
Apr 27, 2017 | 0.4000 | 0.4000 | 0.3200 | 0.3600 | 2,992 | +0.04(+12.15%) |
Apr 26, 2017 | 0.3210 | 0.3700 | 0.3210 | 0.3210 | 43,905 | -0.04(-11.06%) |
Apr 25, 2017 | 0.3650 | 0.3720 | 0.3609 | 0.3609 | 1,140 | +0.01(+3.12%) |
Apr 24, 2017 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 22,379 | -0.02(-5.41%) |
Apr 21, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 20,724 | -0.01(-2.63%) |
Apr 20, 2017 | 0.4098 | 0.4098 | 0.3700 | 0.3800 | 16,991 | -0.02(-5.53%) |
Apr 19, 2017 | 0.3979 | 0.4098 | 0.3900 | 0.4023 | 31,847 | +0.03(+8.40%) |
Apr 18, 2017 | 0.4080 | 0.4220 | 0.3711 | 0.3711 | 7,652 | -0.05(-12.04%) |
Apr 17, 2017 | 0.4300 | 0.4449 | 0.3652 | 0.4219 | 58,967 | -0.02(-3.57%) |
Apr 13, 2017 | 0.4335 | 0.4375 | 0.4335 | 0.4375 | 13,877 | +0.01(+1.74%) |
Apr 12, 2017 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 26,300 | +0.01(+2.38%) |
Apr 11, 2017 | 0.4700 | 0.4700 | 0.4250 | 0.4200 | 13,383 | -0.04(-8.23%) |
Apr 10, 2017 | 0.4600 | 0.4600 | 0.4500 | 0.4577 | 9,756 | -0.01(-2.46%) |
Apr 07, 2017 | 0.4500 | 0.5000 | 0.4500 | 0.4692 | 19,666 | +0.02(+4.27%) |
Apr 06, 2017 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 16,380 | -0.04(-8.16%) |
Apr 05, 2017 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 16,200 | +0.02(+4.26%) |
Apr 04, 2017 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 31,559 | -0.03(-6.00%) |
Apr 03, 2017 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 19,650 | +0.00(+0.00%) |
Mar 31, 2017 | 0.5080 | 0.5134 | 0.4931 | 0.5000 | 35,655 | +0.00(+0.00%) |
Mar 30, 2017 | 0.4950 | 0.5037 | 0.4000 | 0.5000 | 28,242 | +0.00(+0.04%) |
Mar 29, 2017 | 0.5180 | 0.5200 | 0.4405 | 0.4998 | 99,181 | -0.05(-9.13%) |
Mar 28, 2017 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 13,447 | +0.02(+4.17%) |
Mar 27, 2017 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 16,602 | -0.01(-2.22%) |
Mar 24, 2017 | 0.5500 | 0.5849 | 0.5305 | 0.5400 | 38,794 | -0.04(-7.69%) |
Mar 23, 2017 | 0.5730 | 0.5850 | 0.5700 | 0.5850 | 11,869 | +0.01(+2.62%) |
Mar 22, 2017 | 0.5950 | 0.5950 | 0.5599 | 0.5700 | 6,279 | -0.01(-1.72%) |
Mar 21, 2017 | 0.5850 | 0.5850 | 0.5725 | 0.5800 | 4,774 | -0.00(-0.43%) |
Mar 20, 2017 | 0.6200 | 0.6200 | 0.5601 | 0.5825 | 18,028 | -0.03(-4.66%) |
Mar 17, 2017 | 0.6000 | 0.6110 | 0.5908 | 0.6110 | 4,772 | -0.02(-2.86%) |
Mar 16, 2017 | 0.5690 | 0.6290 | 0.5690 | 0.6290 | 27,122 | +0.08(+14.36%) |
Mar 15, 2017 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 18,766 | -0.03(-5.17%) |
Mar 14, 2017 | 0.6001 | 0.6150 | 0.5700 | 0.5800 | 16,812 | -0.04(-6.30%) |
Mar 13, 2017 | 0.5800 | 0.6200 | 0.5751 | 0.6190 | 14,714 | +0.04(+6.72%) |
Mar 10, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 7,130 | -0.01(-1.69%) |
Mar 09, 2017 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 42,025 | +0.02(+3.51%) |
Mar 08, 2017 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 3,000 | -0.00(-0.80%) |
Mar 07, 2017 | 0.6200 | 0.6200 | 0.5700 | 0.5746 | 13,525 | -0.01(-0.93%) |
Mar 06, 2017 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 4,624 | +0.00(+0.00%) |
Mar 03, 2017 | 0.5510 | 0.5800 | 0.5500 | 0.5800 | 9,264 | -0.00(-0.14%) |