Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 25,336 | -0.02(-3.95%) |
May 30, 2017 | 0.4505 | 0.4505 | 0.4400 | 0.4477 | 9,100 | +0.01(+1.14%) |
May 26, 2017 | 0.4500 | 0.4500 | 0.4400 | 0.4426 | 9,605 | -0.00(-1.08%) |
May 25, 2017 | 0.4300 | 0.4500 | 0.4200 | 0.4475 | 32,246 | +0.03(+7.83%) |
May 24, 2017 | 0.4480 | 0.4480 | 0.3811 | 0.4150 | 86,461 | -0.02(-3.49%) |
May 23, 2017 | 0.4320 | 0.4500 | 0.4300 | 0.4300 | 10,100 | -0.02(-4.44%) |
May 22, 2017 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 29,699 | -0.03(-6.25%) |
May 19, 2017 | 0.4500 | 0.4900 | 0.4400 | 0.4800 | 58,236 | +0.05(+11.63%) |
May 18, 2017 | 0.4500 | 0.4500 | 0.3800 | 0.4300 | 185,374 | -0.02(-4.44%) |
May 17, 2017 | 0.4746 | 0.4746 | 0.4500 | 0.4500 | 31,800 | +0.00(+0.00%) |
May 16, 2017 | 0.4510 | 0.4899 | 0.4157 | 0.4500 | 29,301 | -0.01(-2.17%) |
May 15, 2017 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 14,646 | -0.00(-0.02%) |
May 12, 2017 | 0.4550 | 0.4800 | 0.4550 | 0.4601 | 20,242 | +0.01(+1.68%) |
May 11, 2017 | 0.4650 | 0.5000 | 0.4525 | 0.4525 | 21,533 | -0.01(-1.63%) |
May 10, 2017 | 0.4511 | 0.4605 | 0.4511 | 0.4600 | 19,086 | +0.01(+1.75%) |
May 09, 2017 | 0.5000 | 0.5000 | 0.4521 | 0.4521 | 24,690 | -0.03(-5.81%) |
May 08, 2017 | 0.4995 | 0.4995 | 0.4800 | 0.4800 | 9,400 | +0.02(+5.03%) |
May 05, 2017 | 0.4550 | 0.4650 | 0.4550 | 0.4570 | 9,530 | -0.01(-2.75%) |
May 04, 2017 | 0.5200 | 0.5202 | 0.4158 | 0.4699 | 157,354 | -0.06(-10.51%) |
May 03, 2017 | 0.5195 | 0.5499 | 0.4800 | 0.5251 | 79,085 | +0.07(+15.92%) |
May 02, 2017 | 0.5600 | 0.5600 | 0.4410 | 0.4530 | 7,050 | -0.07(-12.72%) |
May 01, 2017 | 0.5110 | 0.5200 | 0.4700 | 0.5190 | 51,280 | +0.01(+1.76%) |
Apr 28, 2017 | 0.4902 | 0.5120 | 0.4701 | 0.5100 | 24,806 | +0.02(+4.08%) |
Apr 27, 2017 | 0.5100 | 0.5225 | 0.4900 | 0.4900 | 25,335 | -0.01(-1.98%) |
Apr 26, 2017 | 0.5199 | 0.5600 | 0.4650 | 0.4999 | 134,789 | +0.04(+9.84%) |
Apr 25, 2017 | 0.4500 | 0.4551 | 0.4110 | 0.4551 | 19,664 | +0.01(+1.14%) |
Apr 24, 2017 | 0.4103 | 0.4500 | 0.4103 | 0.4500 | 40,071 | +0.00(+0.00%) |
Apr 21, 2017 | 0.4655 | 0.4655 | 0.4425 | 0.4500 | 28,444 | +0.04(+9.46%) |
Apr 20, 2017 | 0.4501 | 0.4501 | 0.4111 | 0.4111 | 37,873 | +0.00(+0.00%) |
Apr 19, 2017 | 0.4510 | 0.4510 | 0.4111 | 0.4111 | 77,292 | -0.04(-8.85%) |
Apr 18, 2017 | 0.4586 | 0.4700 | 0.4510 | 0.4510 | 6,454 | +0.00(+0.22%) |
Apr 17, 2017 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 4,300 | +0.01(+2.04%) |
Apr 13, 2017 | 0.4700 | 0.4700 | 0.4400 | 0.4410 | 30,320 | -0.03(-6.17%) |
Apr 12, 2017 | 0.4601 | 0.4700 | 0.4101 | 0.4700 | 40,230 | -0.01(-2.08%) |
Apr 11, 2017 | 0.4800 | 0.4800 | 0.4601 | 0.4800 | 32,271 | +0.02(+5.49%) |
Apr 10, 2017 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 25,799 | -0.01(-3.19%) |
Apr 07, 2017 | 0.4300 | 0.4700 | 0.4220 | 0.4700 | 53,079 | +0.02(+4.44%) |
Apr 06, 2017 | 0.4800 | 0.4800 | 0.4210 | 0.4500 | 23,213 | -0.03(-6.25%) |
Apr 05, 2017 | 0.4800 | 0.4800 | 0.4011 | 0.4800 | 378,684 | +0.01(+1.05%) |
Apr 04, 2017 | 0.4750 | 0.5000 | 0.4750 | 0.4750 | 20,260 | -0.02(-3.55%) |
Apr 03, 2017 | 0.5150 | 0.5150 | 0.4660 | 0.4925 | 143,563 | -0.01(-1.50%) |
Mar 31, 2017 | 0.5250 | 0.5250 | 0.4900 | 0.5000 | 108,087 | -0.01(-1.96%) |
Mar 30, 2017 | 0.5400 | 0.5400 | 0.5053 | 0.5100 | 15,360 | -0.03(-5.56%) |
Mar 29, 2017 | 0.5200 | 0.6000 | 0.5100 | 0.5400 | 141,782 | +0.02(+3.85%) |
Mar 28, 2017 | 0.5500 | 0.5510 | 0.5100 | 0.5200 | 52,126 | -0.04(-6.47%) |
Mar 27, 2017 | 0.5500 | 0.5900 | 0.5300 | 0.5560 | 80,039 | +0.01(+1.09%) |
Mar 24, 2017 | 0.4900 | 0.5500 | 0.4700 | 0.5500 | 196,693 | +0.08(+18.15%) |
Mar 23, 2017 | 0.5100 | 0.5100 | 0.4286 | 0.4655 | 64,665 | -0.03(-6.90%) |
Mar 22, 2017 | 0.5100 | 0.5100 | 0.4905 | 0.5000 | 32,923 | -0.02(-2.91%) |
Mar 21, 2017 | 0.5300 | 0.5400 | 0.4800 | 0.5150 | 37,679 | -0.02(-2.83%) |
Mar 20, 2017 | 0.5301 | 0.5450 | 0.5300 | 0.5300 | 26,907 | -0.01(-1.85%) |
Mar 17, 2017 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 10,350 | +0.01(+1.89%) |
Mar 16, 2017 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 21,050 | -0.01(-1.85%) |
Mar 15, 2017 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 37,879 | -0.01(-1.82%) |
Mar 14, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 93,375 | +0.02(+3.77%) |
Mar 13, 2017 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 38,730 | +0.03(+6.00%) |
Mar 10, 2017 | 0.5000 | 0.5280 | 0.5000 | 0.5000 | 21,555 | +0.02(+4.17%) |
Mar 09, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 114,992 | -0.01(-2.54%) |
Mar 08, 2017 | 0.5299 | 0.5299 | 0.4925 | 0.4925 | 20,567 | -0.04(-7.06%) |
Mar 07, 2017 | 0.5199 | 0.5300 | 0.5000 | 0.5299 | 82,833 | +0.00(+0.00%) |
Mar 06, 2017 | 0.5297 | 0.5299 | 0.4800 | 0.5299 | 82,246 | +0.03(+6.47%) |
Mar 03, 2017 | 0.4800 | 0.5299 | 0.4800 | 0.4977 | 171,524 | -0.00(-0.46%) |
Mar 02, 2017 | 0.5250 | 0.5350 | 0.4600 | 0.5000 | 295,431 | -0.03(-4.76%) |