Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5055 | 0.5180 | 0.4949 | 0.4994 | 23,203 | +0.00(+0.24%) |
Feb 27, 2017 | 0.5100 | 0.5170 | 0.4980 | 0.4982 | 12,882 | -0.02(-3.49%) |
Feb 24, 2017 | 0.5210 | 0.5210 | 0.4756 | 0.5162 | 59,983 | -0.00(-0.77%) |
Feb 23, 2017 | 0.5209 | 0.5307 | 0.5200 | 0.5202 | 31,183 | +0.00(+0.04%) |
Feb 22, 2017 | 0.5181 | 0.5200 | 0.5034 | 0.5200 | 18,820 | +0.02(+4.35%) |
Feb 21, 2017 | 0.5213 | 0.5213 | 0.4966 | 0.4983 | 30,670 | -0.03(-5.09%) |
Feb 17, 2017 | 0.5250 | 0.5250 | 0.5250 | 0 | +0.01(+1.55%) | |
Feb 16, 2017 | 0.5190 | 0.5190 | 0.5170 | 0.5170 | 1,395 | -0.01(-1.52%) |
Feb 15, 2017 | 0.5100 | 0.5250 | 0.5099 | 0.5250 | 1,250 | +0.02(+3.55%) |
Feb 14, 2017 | 0.5040 | 0.5070 | 0.4900 | 0.5070 | 999 | +0.01(+1.22%) |
Feb 13, 2017 | 0.5000 | 0.5270 | 0.4998 | 0.5009 | 8,112 | -0.01(-1.77%) |
Feb 10, 2017 | 0.5250 | 0.5250 | 0.5070 | 0.5099 | 13,167 | -0.01(-2.22%) |
Feb 09, 2017 | 0.5231 | 0.5350 | 0.5215 | 0.5215 | 3,516 | -0.01(-0.97%) |
Feb 08, 2017 | 0.5150 | 0.5330 | 0.5071 | 0.5266 | 5,087 | +0.01(+1.56%) |
Feb 07, 2017 | 0.5221 | 0.5221 | 0.5185 | 0.5185 | 3,849 | -0.00(-0.37%) |
Feb 06, 2017 | 0.5301 | 0.5400 | 0.5204 | 0.5204 | 8,180 | -0.01(-1.63%) |
Feb 03, 2017 | 0.5190 | 0.5290 | 0.5100 | 0.5290 | 11,023 | -0.00(-0.53%) |
Feb 02, 2017 | 0.5180 | 0.5339 | 0.5180 | 0.5318 | 3,960 | +0.00(+0.36%) |
Feb 01, 2017 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 175 | -0.01(-1.14%) |
Jan 31, 2017 | 0.5241 | 0.5360 | 0.5170 | 0.5360 | 18,219 | +0.01(+1.52%) |
Jan 30, 2017 | 0.5176 | 0.5280 | 0.5100 | 0.5280 | 59,878 | +0.01(+2.01%) |
Jan 27, 2017 | 0.5265 | 0.5265 | 0.5176 | 0.5176 | 4,082 | -0.02(-4.08%) |
Jan 26, 2017 | 0.5197 | 0.5400 | 0.5186 | 0.5396 | 57,471 | -0.00(-0.42%) |
Jan 25, 2017 | 0.5419 | 0.5419 | 0.5306 | 0.5419 | 9,654 | +0.01(+1.68%) |
Jan 24, 2017 | 0.5395 | 0.5474 | 0.5311 | 0.5329 | 10,800 | -0.00(-0.58%) |
Jan 23, 2017 | 0.5255 | 0.5421 | 0.5255 | 0.5360 | 10,203 | -0.00(-0.43%) |
Jan 20, 2017 | 0.5338 | 0.5383 | 0.5132 | 0.5383 | 18,243 | -0.01(-1.88%) |
Jan 19, 2017 | 0.5535 | 0.5535 | 0.5407 | 0.5486 | 3,339 | -0.01(-1.51%) |
Jan 18, 2017 | 0.5595 | 0.5654 | 0.5200 | 0.5570 | 17,384 | -0.00(-0.48%) |
Jan 17, 2017 | 0.5751 | 0.5751 | 0.5590 | 0.5597 | 39,764 | +0.05(+8.89%) |
Jan 13, 2017 | 0.5140 | 0.5140 | 0.5140 | 0 | +0.01(+2.64%) | |
Jan 12, 2017 | 0.5174 | 0.5174 | 0.5007 | 0.5008 | 10,931 | -0.01(-2.57%) |
Jan 11, 2017 | 0.5260 | 0.6000 | 0.4950 | 0.5140 | 21,660 | -0.09(-14.76%) |
Jan 10, 2017 | 0.5245 | 0.6030 | 0.5013 | 0.6030 | 18,183 | +0.05(+9.64%) |
Jan 09, 2017 | 0.5699 | 0.6030 | 0.5277 | 0.5500 | 53,834 | +0.06(+11.72%) |
Jan 06, 2017 | 0.5648 | 0.6030 | 0.4923 | 0.4923 | 53,222 | -0.01(-2.32%) |
Jan 05, 2017 | 0.4790 | 0.5040 | 0.4790 | 0.5040 | 26,325 | +0.05(+10.28%) |
Jan 04, 2017 | 0.4407 | 0.4570 | 0.4407 | 0.4570 | 1,100 | -0.01(-1.42%) |
Jan 03, 2017 | 0.4740 | 0.4890 | 0.4636 | 0.4636 | 51,700 | -0.01(-2.19%) |
Dec 30, 2016 | 0.4740 | 0.4740 | 0.4740 | 0 | +0.01(+1.94%) | |
Dec 29, 2016 | 0.4821 | 0.4821 | 0.4600 | 0.4650 | 18,500 | +0.01(+1.20%) |
Dec 28, 2016 | 0.4587 | 0.4600 | 0.4516 | 0.4595 | 4,512 | +0.03(+7.99%) |
Dec 23, 2016 | 0.4255 | 0.4255 | 0.4255 | 0 | +0.06(+15.00%) | |
Dec 22, 2016 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 5,380 | +0.00(+0.16%) |
Dec 21, 2016 | 0.3567 | 0.3694 | 0.3567 | 0.3694 | 4,000 | -0.00(-0.43%) |
Dec 20, 2016 | 0.3606 | 0.3710 | 0.3606 | 0.3710 | 10,500 | +0.01(+1.92%) |
Dec 19, 2016 | 0.3916 | 0.3916 | 0.3640 | 0.3640 | 22,250 | +0.00(+0.83%) |
Dec 16, 2016 | 0.3610 | 0.3610 | 0.3608 | 0.3610 | 13,030 | +0.00(+0.95%) |
Dec 15, 2016 | 0.3480 | 0.3576 | 0.3480 | 0.3576 | 8,373 | +0.03(+9.59%) |
Dec 14, 2016 | 0.3778 | 0.3778 | 0.3250 | 0.3263 | 37,000 | -0.04(-12.05%) |
Dec 13, 2016 | 0.4060 | 0.4060 | 0.3499 | 0.3710 | 29,149 | -0.02(-4.87%) |
Dec 12, 2016 | 0.4220 | 0.4220 | 0.3787 | 0.3900 | 17,304 | -0.04(-8.73%) |
Dec 09, 2016 | 0.4422 | 0.4456 | 0.4273 | 0.4273 | 10,480 | -0.02(-3.98%) |
Dec 08, 2016 | 0.4590 | 0.4590 | 0.4450 | 0.4450 | 3,517 | -0.01(-1.11%) |
Dec 07, 2016 | 0.4600 | 0.4660 | 0.4500 | 0.4500 | 6,600 | -0.01(-3.18%) |
Dec 06, 2016 | 0.4996 | 0.4996 | 0.4571 | 0.4648 | 10,530 | -0.04(-7.78%) |
Dec 05, 2016 | 0.5029 | 0.5100 | 0.5029 | 0.5040 | 18,860 | -0.01(-1.91%) |
Dec 02, 2016 | 0.5073 | 0.5208 | 0.5000 | 0.5138 | 13,600 | -0.00(-0.23%) |