Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4410 | 0.4410 | 0.4254 | 0.4400 | 20,638 | -0.01(-2.44%) |
May 30, 2017 | 0.4549 | 0.4584 | 0.4510 | 0.4510 | 6,112 | +0.00(+0.38%) |
May 26, 2017 | 0.4343 | 0.4500 | 0.4200 | 0.4493 | 10,814 | +0.02(+5.30%) |
May 25, 2017 | 0.4354 | 0.4399 | 0.4267 | 0.4267 | 4,000 | -0.01(-2.11%) |
May 24, 2017 | 0.4322 | 0.4359 | 0.4322 | 0.4359 | 23,000 | -0.02(-3.90%) |
May 23, 2017 | 0.4480 | 0.4536 | 0.4400 | 0.4536 | 10,452 | +0.02(+3.42%) |
May 19, 2017 | 0.4386 | 0.4386 | 0.4386 | 0 | +0.01(+2.09%) | |
May 18, 2017 | 0.4570 | 0.4570 | 0.4296 | 0.4296 | 7,550 | -0.03(-6.81%) |
May 17, 2017 | 0.4606 | 0.4610 | 0.4591 | 0.4610 | 13,125 | -0.00(-1.05%) |
May 16, 2017 | 0.4687 | 0.4687 | 0.4659 | 0.4659 | 9,000 | +0.01(+1.35%) |
May 15, 2017 | 0.4749 | 0.4749 | 0.4592 | 0.4597 | 2,526 | -0.01(-2.61%) |
May 12, 2017 | 0.4618 | 0.4720 | 0.4575 | 0.4720 | 3,726 | +0.00(+0.85%) |
May 11, 2017 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 3,000 | +0.00(+1.04%) |
May 10, 2017 | 0.4550 | 0.4632 | 0.4550 | 0.4632 | 2,200 | +0.01(+1.33%) |
May 08, 2017 | 0.4571 | 0.4571 | 0.4571 | 0 | -0.01(-1.27%) | |
May 05, 2017 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 1,000 | +0.00(+0.06%) |
May 04, 2017 | 0.4630 | 0.4630 | 0.4547 | 0.4627 | 11,000 | -0.01(-1.97%) |
May 03, 2017 | 0.4701 | 0.4720 | 0.4701 | 0.4720 | 7,500 | -0.00(-0.76%) |
May 02, 2017 | 0.4929 | 0.4929 | 0.4756 | 0.4756 | 3,655 | -0.01(-1.08%) |
May 01, 2017 | 0.4788 | 0.4812 | 0.4788 | 0.4808 | 12,000 | -0.01(-1.15%) |
Apr 28, 2017 | 0.4861 | 0.4937 | 0.4861 | 0.4864 | 20,475 | +0.01(+1.76%) |
Apr 27, 2017 | 0.4811 | 0.4813 | 0.4780 | 0.4780 | 2,133 | -0.00(-0.97%) |
Apr 26, 2017 | 0.4814 | 0.4899 | 0.4745 | 0.4827 | 4,540 | +0.00(+0.17%) |
Apr 25, 2017 | 0.4829 | 0.4829 | 0.4819 | 0.4819 | 2,900 | -0.02(-3.89%) |
Apr 24, 2017 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 1,000 | +0.00(+0.28%) |
Apr 21, 2017 | 0.4990 | 0.5010 | 0.4990 | 0.5000 | 7,510 | +0.00(+0.00%) |
Apr 19, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-2.17%) | |
Apr 18, 2017 | 0.4969 | 0.5162 | 0.4895 | 0.5111 | 9,202 | -0.02(-3.93%) |
Apr 17, 2017 | 0.5407 | 0.5407 | 0.5256 | 0.5320 | 19,160 | -0.01(-1.70%) |
Apr 13, 2017 | 0.4895 | 0.5412 | 0.4817 | 0.5412 | 3,820 | +0.04(+8.52%) |
Apr 12, 2017 | 0.5010 | 0.5010 | 0.4987 | 0.4987 | 1,500 | -0.00(-0.26%) |
Apr 11, 2017 | 0.5004 | 0.5004 | 0.5000 | 0.5000 | 3,538 | +0.01(+1.21%) |
Apr 10, 2017 | 0.4990 | 0.4990 | 0.4857 | 0.4940 | 9,550 | -0.00(-0.88%) |
Apr 07, 2017 | 0.5030 | 0.5030 | 0.4984 | 0.4984 | 545 | +0.00(+0.14%) |
Apr 06, 2017 | 0.5044 | 0.5044 | 0.4977 | 0.4977 | 2,851 | +0.00(+0.55%) |
Apr 05, 2017 | 0.5023 | 0.5023 | 0.4950 | 0.4950 | 35,000 | -0.02(-3.40%) |
Apr 04, 2017 | 0.5080 | 0.5124 | 0.5080 | 0.5124 | 2,960 | -0.03(-5.01%) |
Apr 03, 2017 | 0.5110 | 0.5394 | 0.5110 | 0.5394 | 4,013 | +0.05(+11.29%) |
Mar 31, 2017 | 0.5225 | 0.5400 | 0.4847 | 0.4847 | 7,990 | -0.03(-4.96%) |
Mar 30, 2017 | 0.5323 | 0.5323 | 0.5100 | 0.5100 | 1,550 | -0.01(-2.39%) |
Mar 29, 2017 | 0.5225 | 0.5225 | 0.5225 | 0.5225 | 399 | -0.01(-1.30%) |
Mar 28, 2017 | 0.5210 | 0.5294 | 0.5210 | 0.5294 | 7,721 | -0.03(-4.70%) |
Mar 27, 2017 | 0.5194 | 0.5641 | 0.5058 | 0.5555 | 18,632 | +0.05(+8.92%) |
Mar 24, 2017 | 0.5222 | 0.5222 | 0.5056 | 0.5100 | 4,055 | +0.01(+2.53%) |
Mar 23, 2017 | 0.5100 | 0.5100 | 0.4929 | 0.4974 | 3,300 | +0.00(+0.08%) |
Mar 22, 2017 | 0.5045 | 0.5196 | 0.4970 | 0.4970 | 10,060 | -0.01(-1.70%) |
Mar 21, 2017 | 0.5015 | 0.5056 | 0.5000 | 0.5056 | 2,700 | +0.01(+1.04%) |
Mar 20, 2017 | 0.5056 | 0.5101 | 0.5004 | 0.5004 | 6,002 | +0.01(+2.12%) |
Mar 17, 2017 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,000 | -0.00(-0.33%) |
Mar 16, 2017 | 0.5209 | 0.5300 | 0.4916 | 0.4916 | 10,800 | -0.02(-4.43%) |
Mar 15, 2017 | 0.4774 | 0.5144 | 0.4633 | 0.5144 | 57,340 | +0.02(+4.70%) |
Mar 14, 2017 | 0.4934 | 0.4934 | 0.4913 | 0.4913 | 12,388 | -0.01(-1.74%) |
Mar 13, 2017 | 0.5014 | 0.5151 | 0.5000 | 0.5000 | 5,950 | +0.01(+1.42%) |
Mar 10, 2017 | 0.4997 | 0.5029 | 0.4879 | 0.4930 | 5,000 | +0.02(+3.42%) |
Mar 09, 2017 | 0.4977 | 0.4977 | 0.4600 | 0.4767 | 24,140 | -0.02(-4.66%) |
Mar 08, 2017 | 0.4949 | 0.5081 | 0.4949 | 0.5000 | 30,420 | +0.00(+0.99%) |
Mar 07, 2017 | 0.5160 | 0.5300 | 0.4940 | 0.4951 | 24,919 | -0.05(-8.70%) |
Mar 06, 2017 | 0.5391 | 0.5423 | 0.5160 | 0.5423 | 27,335 | -0.02(-2.81%) |
Mar 03, 2017 | 0.5400 | 0.5580 | 0.5300 | 0.5580 | 121,992 | +0.01(+1.82%) |
Mar 02, 2017 | 0.5866 | 0.5866 | 0.5480 | 0.5480 | 41,839 | -0.08(-12.18%) |