Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4150 | 0.5400 | 0.4000 | 0.5300 | 185,793 | +0.11(+26.19%) |
May 30, 2017 | 0.4799 | 0.4799 | 0.4200 | 0.4200 | 389,416 | -0.05(-10.64%) |
May 26, 2017 | 0.4550 | 0.4800 | 0.4550 | 0.4700 | 138,431 | +0.01(+3.30%) |
May 25, 2017 | 0.5200 | 0.5350 | 0.4330 | 0.4550 | 473,939 | -0.07(-13.66%) |
May 24, 2017 | 0.5390 | 0.5400 | 0.4950 | 0.5270 | 53,408 | -0.01(-2.32%) |
May 23, 2017 | 0.5155 | 0.5400 | 0.4860 | 0.5395 | 326,411 | -0.01(-1.73%) |
May 22, 2017 | 0.6500 | 0.6500 | 0.4700 | 0.5490 | 658,740 | -0.10(-15.54%) |
May 19, 2017 | 0.6800 | 0.6840 | 0.6200 | 0.6500 | 221,331 | -0.03(-4.45%) |
May 18, 2017 | 0.6450 | 0.6849 | 0.6400 | 0.6803 | 345,314 | +0.04(+5.47%) |
May 17, 2017 | 0.6200 | 0.6600 | 0.6200 | 0.6450 | 155,899 | +0.03(+4.03%) |
May 16, 2017 | 0.6025 | 0.6950 | 0.6000 | 0.6200 | 942,250 | +0.03(+5.08%) |
May 15, 2017 | 0.5800 | 0.6000 | 0.5775 | 0.5900 | 82,598 | +0.01(+1.72%) |
May 12, 2017 | 0.5880 | 0.5880 | 0.5550 | 0.5800 | 278,814 | -0.02(-3.33%) |
May 11, 2017 | 0.5580 | 0.6000 | 0.5580 | 0.6000 | 108,418 | +0.04(+7.14%) |
May 10, 2017 | 0.5648 | 0.5800 | 0.5500 | 0.5600 | 143,053 | -0.01(-1.74%) |
May 09, 2017 | 0.5400 | 0.5699 | 0.5100 | 0.5699 | 266,445 | +0.03(+5.54%) |
May 08, 2017 | 0.5500 | 0.5800 | 0.5300 | 0.5400 | 218,555 | -0.01(-1.82%) |
May 05, 2017 | 0.5600 | 0.5799 | 0.5300 | 0.5500 | 95,562 | -0.01(-2.64%) |
May 04, 2017 | 0.5850 | 0.5850 | 0.5600 | 0.5649 | 117,905 | -0.01(-1.76%) |
May 03, 2017 | 0.5800 | 0.5850 | 0.5700 | 0.5750 | 73,524 | -0.01(-1.69%) |
May 02, 2017 | 0.5700 | 0.5880 | 0.5600 | 0.5849 | 52,019 | +0.00(+0.84%) |
May 01, 2017 | 0.5700 | 0.5950 | 0.5600 | 0.5800 | 161,850 | +0.00(+0.00%) |
Apr 28, 2017 | 0.5775 | 0.5950 | 0.5600 | 0.5800 | 208,089 | +0.01(+1.75%) |
Apr 27, 2017 | 0.6140 | 0.6500 | 0.5600 | 0.5700 | 257,271 | -0.05(-8.06%) |
Apr 26, 2017 | 0.6100 | 0.6699 | 0.5600 | 0.6200 | 518,891 | +0.04(+6.90%) |
Apr 25, 2017 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 73,781 | -0.01(-1.69%) |
Apr 24, 2017 | 0.5850 | 0.6200 | 0.5700 | 0.5900 | 169,121 | +0.01(+1.55%) |
Apr 21, 2017 | 0.6123 | 0.6200 | 0.5810 | 0.5810 | 113,285 | -0.03(-4.75%) |
Apr 20, 2017 | 0.5650 | 0.6200 | 0.5600 | 0.6100 | 155,525 | +0.05(+7.96%) |
Apr 19, 2017 | 0.5600 | 0.5650 | 0.5400 | 0.5650 | 235,149 | +0.00(+0.89%) |
Apr 18, 2017 | 0.5450 | 0.6000 | 0.5300 | 0.5600 | 321,222 | -0.00(-0.73%) |
Apr 17, 2017 | 0.6299 | 0.6300 | 0.5110 | 0.5641 | 238,565 | -0.05(-7.52%) |
Apr 13, 2017 | 0.6325 | 0.6330 | 0.5500 | 0.6100 | 252,747 | -0.03(-3.94%) |
Apr 12, 2017 | 0.6340 | 0.6500 | 0.6291 | 0.6350 | 434,340 | +0.00(+0.16%) |
Apr 11, 2017 | 0.6350 | 0.6400 | 0.6220 | 0.6340 | 18,893 | -0.00(-0.16%) |
Apr 10, 2017 | 0.6400 | 0.6400 | 0.6220 | 0.6350 | 89,209 | -0.01(-0.78%) |
Apr 07, 2017 | 0.6500 | 0.6500 | 0.6238 | 0.6400 | 73,510 | -0.01(-0.78%) |
Apr 06, 2017 | 0.6400 | 0.6700 | 0.6300 | 0.6450 | 137,657 | +0.01(+0.78%) |
Apr 05, 2017 | 0.6400 | 0.6600 | 0.6250 | 0.6400 | 38,289 | -0.01(-1.54%) |
Apr 04, 2017 | 0.6600 | 0.6800 | 0.6210 | 0.6500 | 668,185 | -0.01(-1.16%) |
Apr 03, 2017 | 0.6650 | 0.6980 | 0.6375 | 0.6576 | 294,821 | +0.01(+1.78%) |
Mar 31, 2017 | 0.6540 | 0.6550 | 0.6410 | 0.6462 | 121,300 | +0.01(+0.96%) |
Mar 30, 2017 | 0.6400 | 0.6799 | 0.6150 | 0.6400 | 99,237 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6850 | 0.6900 | 0.5800 | 0.6400 | 257,417 | -0.05(-6.57%) |
Mar 28, 2017 | 0.7050 | 0.7100 | 0.6800 | 0.6850 | 172,659 | -0.02(-2.84%) |
Mar 27, 2017 | 0.7100 | 0.7100 | 0.6701 | 0.7050 | 231,876 | +0.01(+1.08%) |
Mar 24, 2017 | 0.7001 | 0.7200 | 0.6850 | 0.6975 | 274,510 | -0.02(-2.99%) |
Mar 23, 2017 | 0.7350 | 0.7450 | 0.7001 | 0.7190 | 207,102 | -0.01(-1.51%) |
Mar 22, 2017 | 0.7021 | 0.7500 | 0.7000 | 0.7300 | 285,414 | +0.03(+3.55%) |
Mar 21, 2017 | 0.6500 | 0.8045 | 0.6500 | 0.7050 | 1,052,431 | +0.04(+6.82%) |
Mar 20, 2017 | 0.5600 | 0.6812 | 0.5100 | 0.6600 | 489,773 | +0.10(+17.86%) |
Mar 17, 2017 | 0.5450 | 0.5600 | 0.4800 | 0.5600 | 434,134 | -0.01(-2.61%) |
Mar 16, 2017 | 0.6225 | 0.6400 | 0.5400 | 0.5750 | 335,520 | -0.04(-5.74%) |
Mar 15, 2017 | 0.6400 | 0.6410 | 0.5450 | 0.6100 | 551,584 | -0.04(-6.01%) |
Mar 14, 2017 | 0.6875 | 0.7000 | 0.6400 | 0.6490 | 214,142 | -0.03(-4.56%) |
Mar 13, 2017 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 58,729 | -0.01(-1.59%) |
Mar 10, 2017 | 0.7150 | 0.7150 | 0.6800 | 0.6910 | 82,956 | +0.00(+0.14%) |
Mar 09, 2017 | 0.7150 | 0.7200 | 0.6620 | 0.6900 | 322,234 | -0.02(-2.54%) |
Mar 08, 2017 | 0.7100 | 0.7200 | 0.6900 | 0.7080 | 239,735 | +0.02(+2.64%) |
Mar 07, 2017 | 0.6886 | 0.7000 | 0.6410 | 0.6898 | 257,914 | -0.01(-0.75%) |
Mar 06, 2017 | 0.7050 | 0.7200 | 0.6886 | 0.6950 | 24,870 | -0.03(-3.47%) |
Mar 03, 2017 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 261,197 | -0.01(-0.69%) |
Mar 02, 2017 | 0.7000 | 0.7300 | 0.6950 | 0.7250 | 337,979 | +0.03(+3.57%) |