Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.590 | 1.930 | 1.337 | 1.360 | 6,731,869 | -0.19(-12.26%) |
Apr 27, 2017 | 1.100 | 2.180 | 0.9000 | 1.550 | 27,413,752 | +0.33(+27.05%) |
Apr 26, 2017 | 0.4400 | 1.500 | 0.4400 | 1.220 | 7,388,411 | +0.78(+179.18%) |
Apr 25, 2017 | 0.3928 | 0.4550 | 0.3131 | 0.4370 | 28,263 | +0.02(+4.05%) |
Apr 24, 2017 | 0.4600 | 0.5039 | 0.2900 | 0.4200 | 61,535 | -0.03(-6.67%) |
Apr 21, 2017 | 0.4800 | 0.4800 | 0.3609 | 0.4500 | 60,564 | -0.03(-6.25%) |
Apr 20, 2017 | 0.5190 | 0.5449 | 0.4500 | 0.4800 | 49,074 | -0.05(-9.42%) |
Apr 19, 2017 | 0.5400 | 0.6300 | 0.5100 | 0.5299 | 50,741 | -0.01(-1.87%) |
Apr 18, 2017 | 0.5500 | 0.6200 | 0.4800 | 0.5400 | 264,202 | +0.03(+5.88%) |
Apr 17, 2017 | 0.4900 | 0.5499 | 0.4000 | 0.5100 | 124,003 | +0.12(+30.77%) |
Apr 13, 2017 | 0.3950 | 0.5000 | 0.3500 | 0.3900 | 137,485 | -0.05(-11.36%) |
Apr 12, 2017 | 0.5400 | 0.5500 | 0.4150 | 0.4400 | 45,518 | -0.10(-18.53%) |
Apr 11, 2017 | 0.5500 | 0.5501 | 0.5401 | 0.5401 | 59,267 | +0.00(+0.02%) |
Apr 10, 2017 | 0.5500 | 0.5501 | 0.5400 | 0.5400 | 49,877 | -0.02(-3.57%) |
Apr 07, 2017 | 0.5800 | 0.6000 | 0.5505 | 0.5600 | 61,708 | -0.06(-9.55%) |
Apr 06, 2017 | 0.6500 | 0.6600 | 0.5700 | 0.6191 | 6,692 | -0.03(-4.77%) |
Apr 05, 2017 | 0.6501 | 0.6501 | 0.6501 | 0.6501 | 1,109 | -0.03(-4.40%) |
Apr 04, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 22,686 | +0.03(+4.62%) |
Apr 03, 2017 | 0.6501 | 0.6700 | 0.6500 | 0.6500 | 6,155 | -0.03(-4.41%) |
Mar 31, 2017 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 21,976 | +0.03(+4.62%) |
Mar 30, 2017 | 0.6600 | 0.7000 | 0.5800 | 0.6500 | 15,958 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6501 | 0.6501 | 0.6500 | 0.6500 | 4,215 | +0.00(+0.00%) |
Mar 28, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 11,162 | -0.05(-7.14%) |
Mar 27, 2017 | 0.6587 | 0.7000 | 0.6500 | 0.7000 | 11,206 | +0.04(+6.51%) |
Mar 24, 2017 | 0.6580 | 0.6580 | 0.6572 | 0.6572 | 2,481 | -0.02(-3.34%) |
Mar 23, 2017 | 0.6322 | 0.6900 | 0.6322 | 0.6799 | 4,876 | +0.02(+2.75%) |
Mar 22, 2017 | 0.6616 | 0.6800 | 0.6616 | 0.6617 | 1,901 | +0.03(+5.02%) |
Mar 21, 2017 | 0.6300 | 0.6301 | 0.6300 | 0.6301 | 1,601 | +0.00(+0.02%) |
Mar 20, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 641 | +0.00(+0.00%) |
Mar 17, 2017 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 1,139 | -0.01(-1.56%) |
Mar 16, 2017 | 0.6660 | 0.6660 | 0.6000 | 0.6400 | 22,836 | -0.03(-3.88%) |
Mar 15, 2017 | 0.7700 | 0.7700 | 0.6658 | 0.6658 | 2,517 | -0.02(-3.51%) |
Mar 14, 2017 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 3,006 | +0.02(+2.99%) |
Mar 13, 2017 | 0.6500 | 0.7400 | 0.6500 | 0.6700 | 26,057 | +0.02(+3.09%) |
Mar 10, 2017 | 0.7136 | 0.7600 | 0.6490 | 0.6499 | 29,772 | -0.09(-12.18%) |
Mar 08, 2017 | 0.7400 | 0.7400 | 0.7400 | 127 | -0.02(-2.53%) | |
Mar 07, 2017 | 0.7203 | 0.7592 | 0.7120 | 0.7592 | 15,483 | +0.02(+3.10%) |
Mar 06, 2017 | 0.7236 | 0.7600 | 0.7141 | 0.7364 | 29,037 | -0.02(-2.05%) |
Mar 03, 2017 | 0.7518 | 0.7518 | 0.7518 | 0.7518 | 176 | +0.03(+4.40%) |
Mar 02, 2017 | 0.7312 | 0.7312 | 0.7201 | 0.7201 | 1,459 | -0.01(-1.36%) |
Mar 01, 2017 | 0.6942 | 0.7316 | 0.6942 | 0.7300 | 17,090 | +0.05(+7.35%) |
Feb 28, 2017 | 0.6900 | 0.6924 | 0.6605 | 0.6800 | 8,600 | -0.02(-2.86%) |
Feb 27, 2017 | 0.7000 | 0.7000 | 0.6757 | 0.7000 | 4,816 | +0.03(+4.14%) |
Feb 24, 2017 | 0.7700 | 0.7700 | 0.6700 | 0.6722 | 24,082 | -0.07(-9.21%) |
Feb 23, 2017 | 0.7899 | 0.7899 | 0.7404 | 0.7404 | 2,276 | -0.05(-6.28%) |
Feb 22, 2017 | 0.8000 | 0.8000 | 0.7354 | 0.7900 | 1,070 | +0.02(+2.60%) |
Feb 21, 2017 | 0.7436 | 0.7700 | 0.7436 | 0.7700 | 995 | -0.01(-1.22%) |
Feb 15, 2017 | 0.7795 | 0.7795 | 0.7795 | 0 | -0.00(-0.06%) | |
Feb 14, 2017 | 0.7997 | 0.7997 | 0.7800 | 0.7800 | 3,783 | +0.04(+4.70%) |
Feb 13, 2017 | 0.7850 | 0.7850 | 0.6959 | 0.7450 | 10,994 | -0.07(-8.02%) |
Feb 10, 2017 | 0.7110 | 0.8100 | 0.7110 | 0.8100 | 3,654 | +0.06(+8.00%) |
Feb 09, 2017 | 0.7600 | 0.7600 | 0.7350 | 0.7500 | 1,396 | +0.05(+7.14%) |
Feb 08, 2017 | 0.7000 | 0.7200 | 0.6999 | 0.7000 | 23,516 | -0.02(-2.93%) |
Feb 07, 2017 | 0.7500 | 0.7836 | 0.7208 | 0.7211 | 11,993 | -0.01(-1.08%) |
Feb 06, 2017 | 0.7200 | 0.7290 | 0.7200 | 0.7290 | 1,007 | -0.01(-1.49%) |
Feb 03, 2017 | 0.6905 | 0.7400 | 0.6905 | 0.7400 | 14,151 | +0.02(+2.78%) |
Feb 02, 2017 | 0.7999 | 0.7999 | 0.6900 | 0.7200 | 4,150 | -0.04(-4.67%) |