Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 54,200 | +0.01(+1.37%) |
May 30, 2017 | 0.3700 | 0.3750 | 0.3500 | 0.3650 | 463,027 | +0.01(+1.39%) |
May 29, 2017 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 133,000 | -0.01(-2.70%) |
May 26, 2017 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 44,950 | +0.02(+5.71%) |
May 25, 2017 | 0.3600 | 0.3700 | 0.3450 | 0.3500 | 112,420 | -0.01(-2.78%) |
May 24, 2017 | 0.3700 | 0.3750 | 0.3400 | 0.3600 | 371,550 | -0.01(-2.70%) |
May 23, 2017 | 0.3700 | 0.3900 | 0.3650 | 0.3700 | 200,800 | +0.01(+1.37%) |
May 19, 2017 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 223,000 | -0.01(-1.35%) |
May 18, 2017 | 0.3650 | 0.3750 | 0.3550 | 0.3700 | 171,345 | +0.01(+1.37%) |
May 17, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 573,525 | -0.02(-5.19%) |
May 16, 2017 | 0.3850 | 0.3950 | 0.3750 | 0.3850 | 182,565 | -0.01(-1.28%) |
May 15, 2017 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 98,000 | +0.00(+0.00%) |
May 12, 2017 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 177,500 | +0.01(+1.30%) |
May 11, 2017 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 157,250 | +0.00(+0.00%) |
May 10, 2017 | 0.3600 | 0.4000 | 0.3500 | 0.3850 | 656,300 | +0.02(+5.48%) |
May 09, 2017 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 362,605 | -0.02(-3.95%) |
May 08, 2017 | 0.4350 | 0.4350 | 0.3800 | 0.3800 | 897,278 | -0.04(-9.52%) |
May 05, 2017 | 0.3900 | 0.4550 | 0.3800 | 0.4200 | 2,476,110 | +0.05(+15.07%) |
May 04, 2017 | 0.3900 | 0.3900 | 0.3550 | 0.3650 | 413,350 | -0.03(-7.59%) |
May 03, 2017 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 234,050 | +0.00(+0.00%) |
May 02, 2017 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 337,430 | -0.01(-2.47%) |
May 01, 2017 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 223,557 | +0.01(+2.53%) |
Apr 28, 2017 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 231,381 | -0.01(-1.25%) |
Apr 27, 2017 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 135,200 | +0.00(+0.00%) |
Apr 26, 2017 | 0.3850 | 0.4000 | 0.3750 | 0.4000 | 596,179 | +0.02(+3.90%) |
Apr 25, 2017 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 233,610 | +0.01(+1.32%) |
Apr 24, 2017 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 83,285 | -0.01(-1.30%) |
Apr 21, 2017 | 0.3650 | 0.3900 | 0.3650 | 0.3850 | 352,360 | +0.01(+1.32%) |
Apr 20, 2017 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 297,779 | +0.00(+0.00%) |
Apr 19, 2017 | 0.3300 | 0.3850 | 0.3300 | 0.3800 | 601,800 | +0.03(+7.04%) |
Apr 18, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 245,600 | -0.02(-5.33%) |
Apr 17, 2017 | 0.3900 | 0.3900 | 0.3600 | 0.3750 | 303,270 | -0.02(-3.85%) |
Apr 13, 2017 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 52,100 | +0.01(+2.63%) |
Apr 12, 2017 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 67,059 | -0.01(-2.56%) |
Apr 11, 2017 | 0.4000 | 0.4000 | 0.3750 | 0.3900 | 219,962 | -0.01(-2.50%) |
Apr 10, 2017 | 0.3850 | 0.4150 | 0.3850 | 0.4000 | 349,200 | +0.02(+3.90%) |
Apr 07, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 122,500 | -0.02(-3.75%) |
Apr 06, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 41,250 | +0.00(+0.00%) |
Apr 05, 2017 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 66,400 | +0.01(+1.27%) |
Apr 04, 2017 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 126,050 | +0.01(+1.28%) |
Apr 03, 2017 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 135,331 | +0.01(+1.30%) |
Mar 31, 2017 | 0.3850 | 0.3950 | 0.3700 | 0.3850 | 390,063 | -0.02(-3.75%) |
Mar 30, 2017 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 99,125 | +0.01(+1.27%) |
Mar 29, 2017 | 0.4150 | 0.4200 | 0.3950 | 0.3950 | 172,500 | -0.01(-3.66%) |
Mar 28, 2017 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 50,500 | +0.02(+5.13%) |
Mar 27, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 214,191 | -0.02(-4.88%) |
Mar 24, 2017 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 224,910 | +0.00(+0.00%) |
Mar 23, 2017 | 0.4200 | 0.4450 | 0.4100 | 0.4100 | 499,561 | +0.00(+1.23%) |
Mar 22, 2017 | 0.3750 | 0.4100 | 0.3750 | 0.4050 | 398,547 | +0.01(+1.25%) |
Mar 21, 2017 | 0.4300 | 0.4450 | 0.3850 | 0.4000 | 609,970 | -0.04(-10.11%) |
Mar 20, 2017 | 0.4550 | 0.4600 | 0.4200 | 0.4450 | 390,153 | +0.02(+3.49%) |
Mar 17, 2017 | 0.4350 | 0.4550 | 0.4100 | 0.4300 | 435,126 | +0.00(+0.00%) |
Mar 16, 2017 | 0.4500 | 0.4550 | 0.4300 | 0.4300 | 232,911 | -0.02(-4.44%) |
Mar 15, 2017 | 0.4550 | 0.4600 | 0.4150 | 0.4500 | 521,116 | -0.01(-2.17%) |
Mar 14, 2017 | 0.4400 | 0.4750 | 0.4200 | 0.4600 | 1,265,016 | +0.03(+5.75%) |
Mar 13, 2017 | 0.3700 | 0.4350 | 0.3700 | 0.4350 | 764,500 | +0.06(+16.00%) |
Mar 10, 2017 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 687,549 | -0.03(-6.25%) |
Mar 09, 2017 | 0.4350 | 0.4350 | 0.3900 | 0.4000 | 515,395 | -0.02(-5.88%) |
Mar 08, 2017 | 0.4600 | 0.4650 | 0.4000 | 0.4250 | 1,862,576 | -0.02(-4.49%) |
Mar 07, 2017 | 0.4100 | 0.4650 | 0.3950 | 0.4450 | 3,979,912 | +0.05(+14.10%) |
Mar 06, 2017 | 0.3350 | 0.4000 | 0.3300 | 0.3900 | 2,854,282 | +0.07(+20.00%) |
Mar 03, 2017 | 0.3350 | 0.3350 | 0.2900 | 0.3250 | 421,290 | +0.01(+3.17%) |
Mar 02, 2017 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 177,687 | -0.03(-8.70%) |