Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3812 | 0.3900 | 0.3688 | 0.3700 | 27,783 | -0.01(-2.81%) |
May 30, 2017 | 0.3890 | 0.3890 | 0.3807 | 0.3807 | 2,900 | -0.01(-2.13%) |
May 26, 2017 | 0.3885 | 0.3890 | 0.3878 | 0.3890 | 3,558 | +0.00(+0.31%) |
May 25, 2017 | 0.3890 | 0.3890 | 0.3740 | 0.3878 | 26,855 | +0.00(+1.25%) |
May 24, 2017 | 0.3898 | 0.3898 | 0.3725 | 0.3830 | 18,442 | +0.00(+0.00%) |
May 23, 2017 | 0.3840 | 0.3954 | 0.3759 | 0.3830 | 10,470 | -0.01(-3.14%) |
May 22, 2017 | 0.3900 | 0.3954 | 0.3810 | 0.3954 | 29,380 | +0.01(+3.45%) |
May 19, 2017 | 0.3960 | 0.3960 | 0.3670 | 0.3822 | 18,346 | -0.01(-2.48%) |
May 18, 2017 | 0.3913 | 0.3950 | 0.3913 | 0.3919 | 2,207 | +0.00(+0.23%) |
May 17, 2017 | 0.3910 | 0.4000 | 0.3910 | 0.3910 | 22,450 | -0.01(-2.01%) |
May 16, 2017 | 0.3950 | 0.4094 | 0.3800 | 0.3990 | 321,215 | +0.03(+7.34%) |
May 15, 2017 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 7,107 | +0.00(+0.79%) |
May 12, 2017 | 0.3992 | 0.3992 | 0.3680 | 0.3688 | 4,897 | -0.03(-6.59%) |
May 11, 2017 | 0.3735 | 0.4037 | 0.3678 | 0.3948 | 41,997 | +0.01(+3.24%) |
May 10, 2017 | 0.3633 | 0.3860 | 0.3610 | 0.3824 | 32,873 | +0.01(+2.41%) |
May 09, 2017 | 0.3982 | 0.3982 | 0.3661 | 0.3734 | 44,009 | -0.02(-5.75%) |
May 08, 2017 | 0.4184 | 0.4217 | 0.3846 | 0.3962 | 49,050 | -0.02(-5.51%) |
May 05, 2017 | 0.4173 | 0.4193 | 0.4000 | 0.4193 | 12,174 | +0.00(+0.77%) |
May 04, 2017 | 0.4090 | 0.4244 | 0.4090 | 0.4161 | 12,287 | -0.00(-0.34%) |
May 03, 2017 | 0.4316 | 0.4360 | 0.4141 | 0.4175 | 36,212 | -0.02(-3.98%) |
May 02, 2017 | 0.4375 | 0.4450 | 0.4300 | 0.4348 | 25,398 | +0.01(+2.02%) |
May 01, 2017 | 0.4375 | 0.4380 | 0.4151 | 0.4262 | 17,907 | -0.01(-2.69%) |
Apr 28, 2017 | 0.4227 | 0.4380 | 0.4100 | 0.4380 | 47,252 | +0.02(+4.16%) |
Apr 27, 2017 | 0.4318 | 0.4357 | 0.4075 | 0.4205 | 46,175 | -0.01(-1.73%) |
Apr 26, 2017 | 0.4215 | 0.4402 | 0.4130 | 0.4279 | 58,309 | -0.01(-2.35%) |
Apr 25, 2017 | 0.4560 | 0.4584 | 0.4270 | 0.4382 | 45,326 | -0.00(-0.88%) |
Apr 24, 2017 | 0.4510 | 0.4730 | 0.4409 | 0.4421 | 46,406 | -0.01(-2.56%) |
Apr 21, 2017 | 0.4370 | 0.4548 | 0.4332 | 0.4537 | 29,735 | +0.01(+1.18%) |
Apr 20, 2017 | 0.4619 | 0.4763 | 0.4328 | 0.4484 | 28,951 | -0.01(-1.73%) |
Apr 19, 2017 | 0.4170 | 0.4626 | 0.4135 | 0.4563 | 76,078 | +0.03(+7.62%) |
Apr 18, 2017 | 0.4492 | 0.4500 | 0.4220 | 0.4240 | 36,946 | -0.04(-8.46%) |
Apr 17, 2017 | 0.5120 | 0.5120 | 0.4632 | 0.4632 | 22,995 | -0.03(-6.82%) |
Apr 13, 2017 | 0.5170 | 0.5300 | 0.4923 | 0.4971 | 85,572 | -0.02(-4.40%) |
Apr 12, 2017 | 0.5200 | 0.5260 | 0.4939 | 0.5200 | 47,945 | +0.00(+0.00%) |
Apr 11, 2017 | 0.5653 | 0.5676 | 0.4849 | 0.5200 | 63,386 | -0.03(-4.59%) |
Apr 10, 2017 | 0.4710 | 0.5452 | 0.4510 | 0.5450 | 166,478 | +0.09(+18.48%) |
Apr 07, 2017 | 0.4589 | 0.4790 | 0.4571 | 0.4600 | 16,985 | +0.01(+2.40%) |
Apr 06, 2017 | 0.4721 | 0.4721 | 0.4492 | 0.4492 | 12,243 | -0.01(-3.21%) |
Apr 05, 2017 | 0.4780 | 0.4780 | 0.4641 | 0.4641 | 23,225 | +0.01(+1.35%) |
Apr 04, 2017 | 0.4600 | 0.4600 | 0.4486 | 0.4579 | 30,284 | +0.01(+3.32%) |
Apr 03, 2017 | 0.4600 | 0.4710 | 0.4432 | 0.4432 | 11,296 | -0.02(-3.78%) |
Mar 31, 2017 | 0.4637 | 0.4650 | 0.4370 | 0.4606 | 101,655 | +0.00(+0.07%) |
Mar 30, 2017 | 0.4649 | 0.4685 | 0.4599 | 0.4603 | 21,582 | +0.01(+1.12%) |
Mar 29, 2017 | 0.4680 | 0.4760 | 0.4452 | 0.4552 | 26,383 | -0.01(-1.45%) |
Mar 28, 2017 | 0.4593 | 0.4700 | 0.4536 | 0.4619 | 41,788 | +0.04(+9.76%) |
Mar 27, 2017 | 0.4133 | 0.4368 | 0.4133 | 0.4208 | 17,018 | +0.02(+5.73%) |
Mar 24, 2017 | 0.4160 | 0.4170 | 0.3980 | 0.3980 | 7,440 | -0.01(-2.21%) |
Mar 23, 2017 | 0.4099 | 0.4110 | 0.3920 | 0.4070 | 25,640 | +0.02(+5.66%) |
Mar 22, 2017 | 0.3788 | 0.4025 | 0.3788 | 0.3852 | 9,852 | +0.01(+3.16%) |
Mar 21, 2017 | 0.4050 | 0.4098 | 0.3734 | 0.3734 | 18,470 | -0.03(-7.81%) |
Mar 20, 2017 | 0.4095 | 0.4250 | 0.3988 | 0.4050 | 22,946 | -0.00(-0.43%) |
Mar 17, 2017 | 0.4113 | 0.4113 | 0.4068 | 0.4068 | 8,525 | -0.01(-3.51%) |
Mar 16, 2017 | 0.4115 | 0.4340 | 0.4100 | 0.4216 | 12,594 | -0.00(-0.66%) |
Mar 15, 2017 | 0.3958 | 0.4259 | 0.3950 | 0.4244 | 7,947 | +0.03(+7.50%) |
Mar 14, 2017 | 0.3990 | 0.4099 | 0.3893 | 0.3948 | 27,450 | -0.05(-10.27%) |
Mar 13, 2017 | 0.4563 | 0.4600 | 0.4400 | 0.4400 | 2,948 | +0.00(+0.00%) |
Mar 10, 2017 | 0.4559 | 0.4559 | 0.4400 | 0.4400 | 10,200 | -0.02(-4.80%) |
Mar 09, 2017 | 0.4310 | 0.4650 | 0.4310 | 0.4622 | 10,989 | +0.01(+1.56%) |
Mar 08, 2017 | 0.4661 | 0.4661 | 0.4280 | 0.4551 | 13,177 | -0.02(-3.78%) |
Mar 07, 2017 | 0.5000 | 0.5000 | 0.4675 | 0.4730 | 25,897 | -0.03(-5.40%) |
Mar 06, 2017 | 0.5100 | 0.5120 | 0.4950 | 0.5000 | 10,565 | -0.00(-0.97%) |
Mar 03, 2017 | 0.4900 | 0.5099 | 0.4780 | 0.5049 | 14,070 | +0.01(+2.87%) |
Mar 02, 2017 | 0.4900 | 0.5000 | 0.4900 | 0.4908 | 28,121 | -0.01(-1.84%) |