Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5499 | 0.5500 | 0.5200 | 0.5500 | 8,514 | +0.00(+0.00%) |
Apr 27, 2017 | 0.5000 | 0.5500 | 0.4694 | 0.5500 | 26,274 | +0.01(+1.85%) |
Apr 26, 2017 | 0.5210 | 0.5400 | 0.5201 | 0.5400 | 5,480 | +0.00(+0.00%) |
Apr 25, 2017 | 0.5051 | 0.5400 | 0.4500 | 0.5400 | 62,840 | +0.00(+0.00%) |
Apr 24, 2017 | 0.5700 | 0.5700 | 0.5299 | 0.5400 | 41,812 | -0.03(-5.23%) |
Apr 21, 2017 | 0.5500 | 0.5698 | 0.5400 | 0.5698 | 35,866 | +0.01(+1.75%) |
Apr 20, 2017 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | 15,428 | +0.06(+12.00%) |
Apr 19, 2017 | 0.4900 | 0.5200 | 0.4890 | 0.5000 | 18,539 | -0.04(-7.41%) |
Apr 18, 2017 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | 103,082 | -0.01(-1.82%) |
Apr 17, 2017 | 0.5200 | 0.5600 | 0.4521 | 0.5500 | 198,008 | -0.01(-1.77%) |
Apr 13, 2017 | 0.5500 | 0.5600 | 0.5300 | 0.5599 | 324,432 | -0.00(-0.02%) |
Apr 12, 2017 | 0.5599 | 0.5600 | 0.5450 | 0.5600 | 7,725 | +0.00(+0.00%) |
Apr 11, 2017 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 3,529 | +0.00(+0.00%) |
Apr 10, 2017 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 1,087 | +0.00(+0.00%) |
Apr 07, 2017 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 4,275 | +0.00(+0.00%) |
Apr 06, 2017 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 6,244 | -0.02(-3.45%) |
Apr 05, 2017 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 4,409 | +0.00(+0.00%) |
Apr 04, 2017 | 0.5500 | 0.5800 | 0.5008 | 0.5800 | 2,815 | +0.01(+1.75%) |
Apr 03, 2017 | 0.5800 | 0.5800 | 0.5000 | 0.5700 | 18,820 | +0.01(+1.79%) |
Mar 31, 2017 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 2,341 | +0.00(+0.00%) |
Mar 30, 2017 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 6,288 | +0.00(+0.00%) |
Mar 29, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 237 | -0.01(-1.75%) |
Mar 28, 2017 | 0.4930 | 0.5700 | 0.4930 | 0.5700 | 415 | -0.01(-1.72%) |
Mar 27, 2017 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 756 | +0.02(+3.57%) |
Mar 24, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,156 | +0.00(+0.00%) |
Mar 23, 2017 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 3,245 | -0.01(-1.75%) |
Mar 22, 2017 | 0.5610 | 0.5800 | 0.5217 | 0.5700 | 1,436 | -0.01(-1.72%) |
Mar 21, 2017 | 0.5600 | 0.5650 | 0.5350 | 0.5800 | 12,498 | +0.00(+0.02%) |
Mar 20, 2017 | 0.5772 | 0.5799 | 0.5772 | 0.5799 | 5,062 | -0.00(-0.02%) |
Mar 17, 2017 | 0.5900 | 0.5900 | 0.5601 | 0.5800 | 21,035 | -0.01(-1.69%) |
Mar 15, 2017 | 0.5900 | 19 | +0.00(+0.00%) | |||
Mar 14, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 15,634 | +0.01(+1.72%) |
Mar 13, 2017 | 0.5750 | 0.5820 | 0.5409 | 0.5800 | 14,153 | -0.01(-1.69%) |
Mar 10, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 1,279 | +0.00(+0.00%) |
Mar 09, 2017 | 0.5849 | 0.5900 | 0.5420 | 0.5900 | 23,469 | +0.00(+0.00%) |
Mar 08, 2017 | 0.5701 | 0.5900 | 0.5700 | 0.5900 | 5,655 | +0.00(+0.00%) |
Mar 07, 2017 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 3,771 | +0.00(+0.00%) |
Mar 06, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 2,979 | +0.01(+1.72%) |
Mar 03, 2017 | 0.5776 | 0.5900 | 0.5700 | 0.5800 | 5,700 | -0.01(-1.69%) |
Mar 02, 2017 | 0.5723 | 0.5900 | 0.5723 | 0.5900 | 10,415 | +0.00(+0.00%) |
Mar 01, 2017 | 0.5991 | 0.6000 | 0.5470 | 0.5900 | 11,930 | +0.00(+0.00%) |
Feb 28, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 3,705 | +0.00(+0.02%) |
Feb 27, 2017 | 0.5900 | 0.5900 | 0.5899 | 0.5899 | 1,211 | -0.00(-0.02%) |
Feb 24, 2017 | 0.5614 | 0.5900 | 0.5614 | 0.5900 | 10,787 | +0.01(+1.72%) |
Feb 23, 2017 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 10,113 | +0.01(+1.75%) |
Feb 22, 2017 | 0.5800 | 0.5800 | 0.5320 | 0.5700 | 43,553 | -0.01(-2.55%) |
Feb 21, 2017 | 0.5849 | 0.5849 | 0.5700 | 0.5849 | 2,777 | +0.00(+0.84%) |
Feb 17, 2017 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.01(-1.69%) | |
Feb 16, 2017 | 0.5900 | 0.5900 | 0.5757 | 0.5900 | 10,052 | +0.01(+1.72%) |
Feb 15, 2017 | 0.5830 | 0.5900 | 0.5800 | 0.5800 | 955 | -0.02(-3.33%) |
Feb 14, 2017 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 11,909 | +0.00(+0.00%) |
Feb 13, 2017 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 64,525 | +0.00(+0.00%) |
Feb 10, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,298 | +0.03(+5.26%) |
Feb 09, 2017 | 0.5800 | 0.5900 | 0.5400 | 0.5700 | 23,593 | -0.02(-3.39%) |
Feb 08, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 4,976 | -0.01(-1.67%) |
Feb 07, 2017 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 32,363 | +0.01(+1.69%) |
Feb 06, 2017 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 3,809 | +0.00(+0.00%) |
Feb 03, 2017 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 11,837 | +0.00(+0.00%) |
Feb 02, 2017 | 0.5699 | 0.5900 | 0.5399 | 0.5900 | 14,370 | +0.01(+1.72%) |