Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6417 | 0.6417 | 0.6400 | 0.6400 | 15,600 | +0.02(+3.96%) |
May 30, 2017 | 0.6156 | 0.6156 | 0.6156 | 0.6156 | 1,549 | -0.00(-0.77%) |
May 26, 2017 | 0.6062 | 0.6204 | 0.5926 | 0.6204 | 22,300 | -0.02(-3.65%) |
May 25, 2017 | 0.6500 | 0.6500 | 0.6439 | 0.6439 | 22,000 | +0.03(+4.56%) |
May 24, 2017 | 0.5897 | 0.6499 | 0.5897 | 0.6158 | 31,740 | -0.01(-1.42%) |
May 23, 2017 | 0.5838 | 0.6247 | 0.5800 | 0.6247 | 8,700 | +0.04(+7.71%) |
May 22, 2017 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 15,000 | +0.01(+1.75%) |
May 18, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.02(-3.52%) | |
May 17, 2017 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | 5,000 | -0.02(-3.93%) |
May 16, 2017 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,800 | -0.00(-0.44%) |
May 15, 2017 | 0.6190 | 0.6190 | 0.6059 | 0.6177 | 20,700 | +0.02(+2.95%) |
May 12, 2017 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 5,100 | +0.03(+4.53%) |
May 11, 2017 | 0.5801 | 0.5801 | 0.5740 | 0.5740 | 10,000 | +0.03(+5.32%) |
May 10, 2017 | 0.5700 | 0.5700 | 0.5307 | 0.5450 | 15,100 | -0.00(-0.58%) |
May 08, 2017 | 0.5482 | 0.5482 | 0.5482 | 2,500 | +0.01(+2.46%) | |
May 05, 2017 | 0.5729 | 0.5729 | 0.5350 | 0.5350 | 4,800 | -0.02(-2.76%) |
May 04, 2017 | 0.5579 | 0.5979 | 0.5300 | 0.5502 | 73,894 | -0.05(-7.65%) |
May 03, 2017 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | 4,085 | -0.01(-1.93%) |
May 02, 2017 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 100 | +0.01(+2.00%) |
May 01, 2017 | 0.6230 | 0.6230 | 0.5956 | 0.5956 | 31,800 | -0.03(-4.70%) |
Apr 28, 2017 | 0.6263 | 0.6400 | 0.6198 | 0.6250 | 50,543 | -0.01(-0.79%) |
Apr 27, 2017 | 0.6625 | 0.6625 | 0.6300 | 0.6300 | 5,730 | -0.00(-0.47%) |
Apr 26, 2017 | 0.6300 | 0.6330 | 0.6300 | 0.6330 | 2,950 | +0.00(+0.47%) |
Apr 25, 2017 | 0.6427 | 0.6500 | 0.6300 | 0.6300 | 41,850 | -0.02(-2.93%) |
Apr 24, 2017 | 0.6649 | 0.6649 | 0.6450 | 0.6490 | 11,419 | -0.02(-2.73%) |
Apr 21, 2017 | 0.6586 | 0.6700 | 0.6586 | 0.6672 | 50,500 | -0.01(-1.68%) |
Apr 20, 2017 | 0.6652 | 0.6786 | 0.6600 | 0.6786 | 10,947 | +0.01(+1.51%) |
Apr 19, 2017 | 0.6460 | 0.6689 | 0.6449 | 0.6685 | 50,635 | +0.01(+2.20%) |
Apr 18, 2017 | 0.6692 | 0.6746 | 0.6541 | 0.6541 | 12,000 | -0.05(-6.56%) |
Apr 17, 2017 | 0.7042 | 0.7042 | 0.6946 | 0.7000 | 6,165 | +0.01(+1.55%) |
Apr 13, 2017 | 0.6800 | 0.6983 | 0.6800 | 0.6893 | 3,490 | +0.02(+3.61%) |
Apr 12, 2017 | 0.6443 | 0.6800 | 0.6443 | 0.6653 | 15,900 | -0.01(-1.77%) |
Apr 11, 2017 | 0.6600 | 0.6773 | 0.6349 | 0.6773 | 12,044 | +0.05(+7.32%) |
Apr 10, 2017 | 0.6349 | 0.6349 | 0.6310 | 0.6311 | 5,500 | -0.01(-1.39%) |
Apr 07, 2017 | 0.6600 | 0.6679 | 0.6250 | 0.6400 | 21,300 | -0.02(-3.03%) |
Apr 06, 2017 | 0.6250 | 0.6600 | 0.6250 | 0.6600 | 3,800 | +0.04(+5.60%) |
Apr 05, 2017 | 0.6379 | 0.6379 | 0.6250 | 0.6250 | 1,200 | -0.01(-1.87%) |
Apr 04, 2017 | 0.6250 | 0.6369 | 0.6250 | 0.6369 | 4,750 | -0.01(-2.02%) |
Apr 03, 2017 | 0.6249 | 0.6500 | 0.6238 | 0.6500 | 33,035 | +0.01(+1.39%) |
Mar 31, 2017 | 0.6250 | 0.6411 | 0.6250 | 0.6411 | 7,525 | +0.02(+2.58%) |
Mar 30, 2017 | 0.6419 | 0.6419 | 0.6250 | 0.6250 | 16,643 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6479 | 0.6479 | 0.6250 | 0.6250 | 1,900 | -0.01(-2.08%) |
Mar 28, 2017 | 0.6231 | 0.6383 | 0.6109 | 0.6383 | 5,000 | +0.00(+0.36%) |
Mar 27, 2017 | 0.6465 | 0.6465 | 0.6360 | 0.6360 | 56,500 | +0.01(+1.28%) |
Mar 24, 2017 | 0.6101 | 0.6280 | 0.6101 | 0.6280 | 4,100 | -0.01(-1.83%) |
Mar 23, 2017 | 0.6283 | 0.6419 | 0.6127 | 0.6397 | 8,460 | +0.02(+3.18%) |
Mar 22, 2017 | 0.6463 | 0.6463 | 0.6200 | 0.6200 | 14,500 | -0.02(-3.13%) |
Mar 21, 2017 | 0.6307 | 0.6489 | 0.6203 | 0.6400 | 8,725 | +0.01(+1.59%) |
Mar 20, 2017 | 0.6443 | 0.6443 | 0.6201 | 0.6300 | 4,600 | -0.02(-3.66%) |
Mar 17, 2017 | 0.6125 | 0.6540 | 0.6037 | 0.6540 | 20,138 | +0.05(+8.40%) |
Mar 16, 2017 | 0.6280 | 0.6300 | 0.6033 | 0.6033 | 2,650 | -0.02(-2.69%) |
Mar 14, 2017 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.02(-2.52%) | |
Mar 13, 2017 | 0.6250 | 0.6360 | 0.6250 | 0.6360 | 7,680 | -0.00(-0.14%) |
Mar 10, 2017 | 0.6300 | 0.6369 | 0.5968 | 0.6369 | 12,700 | +0.03(+4.41%) |
Mar 09, 2017 | 0.5796 | 0.6100 | 0.5700 | 0.6100 | 20,950 | +0.03(+4.63%) |
Mar 08, 2017 | 0.5541 | 0.5890 | 0.5360 | 0.5830 | 13,025 | +0.05(+9.50%) |
Mar 07, 2017 | 0.5325 | 0.5500 | 0.5324 | 0.5324 | 8,200 | -0.00(-0.67%) |
Mar 06, 2017 | 0.5620 | 0.5639 | 0.5360 | 0.5360 | 3,750 | -0.04(-6.23%) |
Mar 03, 2017 | 0.5544 | 0.5767 | 0.5360 | 0.5716 | 27,822 | +0.02(+2.71%) |
Mar 02, 2017 | 0.5701 | 0.5701 | 0.5556 | 0.5565 | 13,522 | -0.01(-1.85%) |