Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4500 | 0.5100 | 0.4400 | 0.4750 | 146,319 | +0.04(+10.47%) |
Apr 27, 2017 | 0.4500 | 0.4650 | 0.4300 | 0.4300 | 118,200 | -0.03(-5.49%) |
Apr 26, 2017 | 0.4300 | 0.4650 | 0.4300 | 0.4550 | 100,515 | +0.03(+5.81%) |
Apr 25, 2017 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 250,100 | -0.06(-12.24%) |
Apr 24, 2017 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 28,500 | +0.02(+4.26%) |
Apr 21, 2017 | 0.4600 | 0.5100 | 0.4600 | 0.4700 | 99,182 | +0.00(+1.08%) |
Apr 20, 2017 | 0.4550 | 0.4800 | 0.4500 | 0.4650 | 76,300 | -0.01(-3.12%) |
Apr 19, 2017 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 66,182 | -0.02(-4.00%) |
Apr 18, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 107,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.4650 | 0.5300 | 0.4650 | 0.5000 | 54,330 | +0.03(+7.53%) |
Apr 13, 2017 | 0.5100 | 0.5100 | 0.4650 | 0.4650 | 178,500 | -0.03(-7.00%) |
Apr 12, 2017 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 178,750 | +0.02(+3.09%) |
Apr 11, 2017 | 0.4650 | 0.5200 | 0.4650 | 0.4850 | 484,312 | +0.02(+4.30%) |
Apr 10, 2017 | 0.4550 | 0.5000 | 0.4350 | 0.4650 | 729,666 | +0.05(+10.71%) |
Apr 07, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 130,722 | -0.02(-4.55%) |
Apr 06, 2017 | 0.4750 | 0.5000 | 0.4400 | 0.4400 | 313,250 | +0.02(+4.76%) |
Apr 05, 2017 | 0.3950 | 0.4500 | 0.3950 | 0.4200 | 449,931 | +0.02(+6.33%) |
Apr 04, 2017 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 69,500 | +0.01(+2.60%) |
Apr 03, 2017 | 0.4050 | 0.4050 | 0.3750 | 0.3850 | 115,083 | -0.01(-2.53%) |
Mar 31, 2017 | 0.4300 | 0.4300 | 0.3550 | 0.3950 | 233,621 | -0.05(-11.24%) |
Mar 30, 2017 | 0.4600 | 0.4600 | 0.4100 | 0.4450 | 158,014 | -0.01(-2.20%) |
Mar 29, 2017 | 0.4700 | 0.4900 | 0.4500 | 0.4550 | 584,650 | -0.03(-7.14%) |
Mar 28, 2017 | 0.4150 | 0.5100 | 0.3900 | 0.4900 | 443,593 | +0.08(+20.99%) |
Mar 27, 2017 | 0.3400 | 0.4050 | 0.3400 | 0.4050 | 140,750 | +0.06(+17.39%) |
Mar 24, 2017 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 156,100 | +0.01(+4.55%) |
Mar 23, 2017 | 0.3000 | 0.3400 | 0.2850 | 0.3300 | 360,477 | +0.03(+8.20%) |
Mar 22, 2017 | 0.3000 | 0.3050 | 0.2850 | 0.3050 | 123,885 | +0.01(+1.67%) |
Mar 21, 2017 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 82,980 | -0.01(-3.23%) |
Mar 20, 2017 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 30,500 | +0.02(+5.08%) |
Mar 17, 2017 | 0.3200 | 0.3200 | 0.2900 | 0.2950 | 230,300 | +0.01(+3.51%) |
Mar 16, 2017 | 0.3000 | 0.3200 | 0.2850 | 0.2850 | 119,774 | -0.01(-1.72%) |
Mar 15, 2017 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 77,580 | +0.01(+1.75%) |
Mar 14, 2017 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 233,500 | -0.02(-5.00%) |
Mar 13, 2017 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | 245,416 | +0.02(+5.26%) |
Mar 10, 2017 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 89,700 | +0.00(+1.79%) |
Mar 09, 2017 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 104,000 | +0.02(+5.66%) |
Mar 08, 2017 | 0.3000 | 0.3000 | 0.2650 | 0.2650 | 94,993 | -0.04(-14.52%) |
Mar 07, 2017 | 0.2800 | 0.3400 | 0.2650 | 0.3100 | 660,750 | +0.04(+14.81%) |
Mar 06, 2017 | 0.2900 | 0.2950 | 0.2700 | 0.2700 | 243,533 | +0.01(+3.85%) |
Mar 03, 2017 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 131,800 | +0.01(+4.00%) |
Mar 02, 2017 | 0.2750 | 0.2750 | 0.2400 | 0.2500 | 92,925 | +0.00(+0.00%) |
Mar 01, 2017 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 589,000 | -0.02(-5.66%) |
Feb 28, 2017 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 15,000 | -0.01(-1.85%) |
Feb 27, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 53,500 | -0.01(-1.82%) |
Feb 24, 2017 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 75,000 | +0.02(+5.77%) |
Feb 23, 2017 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 99,000 | +0.01(+1.96%) |
Feb 22, 2017 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 239,883 | -0.01(-3.77%) |
Feb 21, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 37,147 | -0.02(-5.36%) |
Feb 17, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 62,500 | -0.01(-3.45%) |
Feb 14, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
Feb 13, 2017 | 0.2700 | 0.3000 | 0.2650 | 0.3000 | 51,000 | +0.00(+0.00%) |
Feb 10, 2017 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 151,250 | +0.00(+0.00%) |
Feb 09, 2017 | 0.2750 | 0.3200 | 0.2750 | 0.3000 | 460,150 | +0.04(+15.38%) |
Feb 08, 2017 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 201,215 | +0.01(+4.00%) |
Feb 07, 2017 | 0.2450 | 0.2800 | 0.2450 | 0.2500 | 88,650 | -0.01(-1.96%) |
Feb 06, 2017 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 83,350 | +0.02(+6.25%) |
Feb 03, 2017 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 160,126 | -0.03(-11.11%) |
Feb 02, 2017 | 0.2500 | 0.2850 | 0.2500 | 0.2700 | 193,263 | +0.03(+12.50%) |