Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4300 | 0.4400 | 0.3800 | 0.4399 | 15,459 | +0.01(+2.30%) |
Apr 27, 2017 | 0.4279 | 0.4500 | 0.4041 | 0.4300 | 26,441 | +0.00(+0.47%) |
Apr 26, 2017 | 0.4022 | 0.4450 | 0.3440 | 0.4280 | 19,564 | -0.01(-2.48%) |
Apr 25, 2017 | 0.4175 | 0.4400 | 0.3967 | 0.4389 | 8,767 | +0.01(+2.09%) |
Apr 24, 2017 | 0.4408 | 0.4408 | 0.4100 | 0.4299 | 23,113 | +0.01(+2.38%) |
Apr 21, 2017 | 0.4150 | 0.4200 | 0.4050 | 0.4199 | 22,273 | +0.02(+5.13%) |
Apr 20, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3994 | 20,836 | +0.03(+7.95%) |
Apr 19, 2017 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 17,585 | +0.01(+2.78%) |
Apr 18, 2017 | 0.3800 | 0.3863 | 0.3401 | 0.3600 | 177,625 | -0.03(-6.49%) |
Apr 17, 2017 | 0.4340 | 0.4400 | 0.3850 | 0.3850 | 106,916 | -0.07(-14.44%) |
Apr 13, 2017 | 0.4428 | 0.4500 | 0.4270 | 0.4500 | 25,784 | +0.00(+0.00%) |
Apr 12, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 9,177 | +0.02(+3.45%) |
Apr 11, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4350 | 25,315 | -0.01(-1.14%) |
Apr 10, 2017 | 0.4950 | 0.5000 | 0.4400 | 0.4400 | 43,590 | -0.04(-8.33%) |
Apr 07, 2017 | 0.4800 | 0.4800 | 0.4300 | 0.4800 | 27,791 | +0.01(+2.13%) |
Apr 06, 2017 | 0.4600 | 0.4790 | 0.4416 | 0.4700 | 20,210 | +0.03(+6.82%) |
Apr 05, 2017 | 0.4550 | 0.4796 | 0.4250 | 0.4400 | 43,898 | -0.00(-0.23%) |
Apr 04, 2017 | 0.4000 | 0.4700 | 0.3800 | 0.4410 | 115,721 | +0.03(+7.56%) |
Apr 03, 2017 | 0.5199 | 0.5199 | 0.3980 | 0.4100 | 122,553 | -0.09(-17.27%) |
Mar 31, 2017 | 0.5000 | 0.5150 | 0.4900 | 0.4956 | 84,987 | -0.02(-4.69%) |
Mar 30, 2017 | 0.5100 | 0.5200 | 0.4800 | 0.5200 | 41,085 | +0.01(+2.16%) |
Mar 29, 2017 | 0.5040 | 0.5100 | 0.4790 | 0.5090 | 80,051 | +0.03(+6.04%) |
Mar 28, 2017 | 0.4962 | 0.5000 | 0.4700 | 0.4800 | 75,338 | -0.02(-4.00%) |
Mar 27, 2017 | 0.4906 | 0.5200 | 0.4718 | 0.5000 | 35,357 | +0.00(+0.60%) |
Mar 24, 2017 | 0.5200 | 0.5200 | 0.4811 | 0.4970 | 20,318 | -0.01(-2.53%) |
Mar 23, 2017 | 0.4601 | 0.5100 | 0.4600 | 0.5099 | 15,080 | +0.04(+7.57%) |
Mar 22, 2017 | 0.4700 | 0.4750 | 0.4400 | 0.4740 | 37,249 | +0.02(+5.33%) |
Mar 21, 2017 | 0.4924 | 0.5100 | 0.4043 | 0.4500 | 53,953 | -0.04(-8.16%) |
Mar 20, 2017 | 0.4501 | 0.5100 | 0.4501 | 0.4900 | 34,432 | +0.02(+4.26%) |
Mar 17, 2017 | 0.4850 | 0.4900 | 0.4651 | 0.4700 | 85,580 | +0.00(+0.00%) |
Mar 16, 2017 | 0.4652 | 0.4846 | 0.4650 | 0.4700 | 26,625 | +0.00(+0.95%) |
Mar 15, 2017 | 0.4890 | 0.4890 | 0.4630 | 0.4656 | 42,914 | -0.02(-4.69%) |
Mar 14, 2017 | 0.4620 | 0.5200 | 0.4620 | 0.4885 | 41,346 | +0.03(+6.20%) |
Mar 13, 2017 | 0.4300 | 0.4900 | 0.4099 | 0.4600 | 345,925 | +0.04(+9.52%) |
Mar 10, 2017 | 0.4000 | 0.4250 | 0.3956 | 0.4200 | 71,920 | +0.02(+5.03%) |
Mar 09, 2017 | 0.4100 | 0.4299 | 0.3700 | 0.3999 | 38,451 | -0.00(-0.03%) |
Mar 08, 2017 | 0.3990 | 0.4100 | 0.3899 | 0.4000 | 12,500 | +0.02(+5.26%) |
Mar 07, 2017 | 0.4000 | 0.4005 | 0.3700 | 0.3800 | 41,560 | -0.01(-2.56%) |
Mar 06, 2017 | 0.3801 | 0.4301 | 0.3801 | 0.3900 | 15,359 | -0.01(-2.50%) |
Mar 03, 2017 | 0.3800 | 0.4201 | 0.3800 | 0.4000 | 65,775 | +0.02(+5.62%) |
Mar 02, 2017 | 0.4000 | 0.4000 | 0.3600 | 0.3787 | 84,958 | -0.02(-5.06%) |
Mar 01, 2017 | 0.3900 | 0.3990 | 0.3800 | 0.3989 | 58,406 | -0.00(-0.28%) |
Feb 28, 2017 | 0.4499 | 0.4499 | 0.3800 | 0.4000 | 36,539 | -0.01(-2.44%) |
Feb 27, 2017 | 0.4100 | 0.4150 | 0.3900 | 0.4100 | 31,867 | +0.01(+2.50%) |
Feb 24, 2017 | 0.4333 | 0.4333 | 0.3950 | 0.4000 | 44,530 | -0.06(-12.85%) |
Feb 23, 2017 | 0.4540 | 0.4652 | 0.4500 | 0.4590 | 71,004 | +0.01(+2.23%) |
Feb 22, 2017 | 0.4387 | 0.4500 | 0.4021 | 0.4490 | 103,751 | +0.01(+2.32%) |
Feb 21, 2017 | 0.4250 | 0.4388 | 0.4199 | 0.4388 | 55,005 | +0.02(+4.50%) |
Feb 17, 2017 | 0.4199 | 0.4199 | 0.4199 | 0 | -0.02(-4.57%) | |
Feb 16, 2017 | 0.4500 | 0.4535 | 0.4380 | 0.4400 | 17,502 | -0.01(-2.98%) |
Feb 15, 2017 | 0.4700 | 0.4700 | 0.4394 | 0.4535 | 65,428 | -0.01(-1.41%) |
Feb 14, 2017 | 0.4350 | 0.4700 | 0.4200 | 0.4600 | 146,332 | +0.01(+2.22%) |
Feb 13, 2017 | 0.4500 | 0.4500 | 0.4301 | 0.4500 | 28,905 | +0.00(+0.00%) |
Feb 10, 2017 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 36,983 | +0.00(+0.00%) |
Feb 09, 2017 | 0.4400 | 0.4500 | 0.3990 | 0.4500 | 41,819 | +0.01(+2.27%) |
Feb 08, 2017 | 0.4700 | 0.4700 | 0.3600 | 0.4400 | 23,645 | +0.02(+4.76%) |
Feb 07, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 37,721 | +0.00(+0.02%) |
Feb 06, 2017 | 0.4699 | 0.4699 | 0.3905 | 0.4199 | 58,613 | -0.02(-3.49%) |
Feb 03, 2017 | 0.4100 | 0.4774 | 0.4100 | 0.4351 | 176,420 | +0.03(+7.43%) |
Feb 02, 2017 | 0.3500 | 0.4050 | 0.3400 | 0.4050 | 249,267 | +0.06(+15.85%) |