Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4416 | 0.4800 | 0.4416 | 0.4712 | 25,395 | +0.01(+2.43%) |
Apr 27, 2017 | 0.4735 | 0.4735 | 0.4275 | 0.4600 | 34,050 | -0.01(-2.13%) |
Apr 26, 2017 | 0.4618 | 0.4807 | 0.4580 | 0.4700 | 47,334 | -0.00(-0.84%) |
Apr 25, 2017 | 0.5000 | 0.5000 | 0.4691 | 0.4740 | 38,086 | -0.02(-3.80%) |
Apr 24, 2017 | 0.5230 | 0.5249 | 0.4855 | 0.4927 | 92,472 | -0.02(-3.01%) |
Apr 21, 2017 | 0.5139 | 0.5148 | 0.4980 | 0.5080 | 16,929 | +0.00(+0.04%) |
Apr 20, 2017 | 0.5300 | 0.5420 | 0.4983 | 0.5078 | 69,653 | -0.02(-4.19%) |
Apr 19, 2017 | 0.5240 | 0.5590 | 0.5000 | 0.5300 | 126,684 | +0.05(+10.42%) |
Apr 18, 2017 | 0.4670 | 0.4818 | 0.4158 | 0.4800 | 234,000 | -0.01(-2.04%) |
Apr 17, 2017 | 0.5088 | 0.5180 | 0.4791 | 0.4900 | 18,367 | -0.01(-1.11%) |
Apr 13, 2017 | 0.5246 | 0.5290 | 0.4900 | 0.4955 | 56,796 | -0.01(-2.29%) |
Apr 12, 2017 | 0.5201 | 0.5211 | 0.5071 | 0.5071 | 21,425 | -0.01(-1.34%) |
Apr 11, 2017 | 0.5123 | 0.5200 | 0.4900 | 0.5140 | 53,494 | +0.00(+0.27%) |
Apr 10, 2017 | 0.5288 | 0.5349 | 0.4950 | 0.5126 | 125,154 | +0.00(+0.51%) |
Apr 07, 2017 | 0.4930 | 0.5213 | 0.4900 | 0.5100 | 36,472 | +0.02(+4.51%) |
Apr 06, 2017 | 0.5318 | 0.5318 | 0.4880 | 0.4880 | 140,995 | -0.04(-6.87%) |
Apr 05, 2017 | 0.5256 | 0.5380 | 0.5200 | 0.5240 | 53,865 | +0.01(+2.75%) |
Apr 04, 2017 | 0.5262 | 0.5262 | 0.5084 | 0.5100 | 37,310 | -0.02(-3.43%) |
Apr 03, 2017 | 0.5230 | 0.5460 | 0.5100 | 0.5281 | 30,464 | -0.01(-2.08%) |
Mar 31, 2017 | 0.5132 | 0.5400 | 0.5064 | 0.5393 | 53,390 | +0.03(+6.56%) |
Mar 30, 2017 | 0.5270 | 0.5300 | 0.5061 | 0.5061 | 14,455 | -0.01(-1.75%) |
Mar 29, 2017 | 0.5204 | 0.5310 | 0.4880 | 0.5151 | 60,550 | +0.01(+1.84%) |
Mar 28, 2017 | 0.5345 | 0.5600 | 0.5058 | 0.5058 | 192,947 | -0.02(-3.73%) |
Mar 27, 2017 | 0.5149 | 0.5290 | 0.5035 | 0.5254 | 86,256 | +0.06(+12.39%) |
Mar 24, 2017 | 0.4600 | 0.4900 | 0.4589 | 0.4675 | 64,838 | +0.02(+5.06%) |
Mar 23, 2017 | 0.4599 | 0.4600 | 0.4300 | 0.4450 | 32,563 | -0.03(-6.90%) |
Mar 22, 2017 | 0.5028 | 0.5028 | 0.4520 | 0.4780 | 133,712 | -0.02(-4.93%) |
Mar 21, 2017 | 0.5400 | 0.5471 | 0.4894 | 0.5028 | 33,502 | -0.04(-6.89%) |
Mar 20, 2017 | 0.5519 | 0.5600 | 0.5200 | 0.5400 | 25,142 | -0.00(-0.88%) |
Mar 17, 2017 | 0.5429 | 0.5448 | 0.5282 | 0.5448 | 7,580 | +0.01(+1.09%) |
Mar 16, 2017 | 0.5318 | 0.5490 | 0.5270 | 0.5389 | 24,726 | +0.01(+1.53%) |
Mar 15, 2017 | 0.5300 | 0.5622 | 0.5300 | 0.5308 | 27,544 | -0.01(-1.52%) |
Mar 14, 2017 | 0.5314 | 0.5799 | 0.5149 | 0.5390 | 83,022 | +0.01(+1.70%) |
Mar 13, 2017 | 0.5300 | 0.5650 | 0.5078 | 0.5300 | 23,554 | -0.02(-3.64%) |
Mar 10, 2017 | 0.5700 | 0.5950 | 0.5323 | 0.5500 | 56,812 | -0.01(-2.64%) |
Mar 09, 2017 | 0.4938 | 0.5720 | 0.4718 | 0.5649 | 125,045 | +0.06(+12.98%) |
Mar 08, 2017 | 0.5430 | 0.5430 | 0.4406 | 0.5000 | 181,020 | -0.03(-5.89%) |
Mar 07, 2017 | 0.5466 | 0.5590 | 0.5165 | 0.5313 | 77,634 | -0.02(-3.22%) |
Mar 06, 2017 | 0.5875 | 0.5875 | 0.5490 | 0.5490 | 42,014 | -0.02(-4.05%) |
Mar 03, 2017 | 0.5914 | 0.6014 | 0.5495 | 0.5722 | 68,290 | -0.02(-3.30%) |
Mar 02, 2017 | 0.5790 | 0.5989 | 0.5790 | 0.5917 | 32,801 | +0.02(+3.81%) |
Mar 01, 2017 | 0.5684 | 0.6000 | 0.5500 | 0.5700 | 43,326 | +0.01(+2.70%) |
Feb 28, 2017 | 0.6138 | 0.6138 | 0.5518 | 0.5550 | 83,199 | -0.06(-9.06%) |
Feb 27, 2017 | 0.6396 | 0.6680 | 0.5891 | 0.6103 | 130,930 | -0.02(-3.33%) |
Feb 24, 2017 | 0.6460 | 0.6520 | 0.5784 | 0.6313 | 122,326 | -0.01(-2.28%) |
Feb 23, 2017 | 0.5627 | 0.6521 | 0.5590 | 0.6460 | 191,162 | +0.10(+17.48%) |
Feb 22, 2017 | 0.6790 | 0.6910 | 0.5250 | 0.5499 | 295,722 | -0.13(-19.61%) |
Feb 21, 2017 | 0.8035 | 0.8070 | 0.6676 | 0.6840 | 556,003 | -0.12(-15.25%) |
Feb 17, 2017 | 0.8071 | 0.8071 | 0.8071 | 0 | +0.01(+1.27%) | |
Feb 16, 2017 | 0.7475 | 0.8350 | 0.6459 | 0.7970 | 702,107 | +0.01(+1.75%) |
Feb 15, 2017 | 0.9205 | 1.140 | 0.6980 | 0.7833 | 1,068,824 | -0.10(-11.18%) |
Feb 14, 2017 | 0.6495 | 0.9305 | 0.6360 | 0.8819 | 711,465 | +0.26(+42.24%) |
Feb 13, 2017 | 0.4500 | 0.6200 | 0.4500 | 0.6200 | 511,044 | +0.20(+48.68%) |
Feb 10, 2017 | 0.3916 | 0.4452 | 0.3736 | 0.4170 | 191,211 | +0.02(+4.25%) |
Feb 09, 2017 | 0.3800 | 0.4050 | 0.3714 | 0.4000 | 195,096 | +0.05(+14.29%) |
Feb 08, 2017 | 0.3487 | 0.3500 | 0.3347 | 0.3500 | 63,765 | +0.00(+0.00%) |
Feb 07, 2017 | 0.3772 | 0.3772 | 0.3475 | 0.3500 | 54,554 | -0.02(-6.02%) |
Feb 06, 2017 | 0.3400 | 0.3790 | 0.3339 | 0.3724 | 79,879 | +0.04(+13.68%) |
Feb 03, 2017 | 0.3040 | 0.3276 | 0.3000 | 0.3276 | 33,055 | +0.03(+8.37%) |
Feb 02, 2017 | 0.3174 | 0.3195 | 0.3007 | 0.3023 | 57,249 | -0.01(-3.36%) |