Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4771 | 0.4816 | 0.4759 | 0.4761 | 38,000 | -0.00(-0.40%) |
May 30, 2017 | 0.4700 | 0.4925 | 0.4700 | 0.4780 | 167,000 | -0.01(-1.89%) |
May 26, 2017 | 0.4645 | 0.4890 | 0.4645 | 0.4872 | 102,000 | +0.01(+1.50%) |
May 25, 2017 | 0.4800 | 0.4800 | 0.4780 | 0.4800 | 19,050 | +0.02(+5.49%) |
May 24, 2017 | 0.4650 | 0.4719 | 0.4500 | 0.4550 | 45,000 | +0.02(+5.57%) |
May 23, 2017 | 0.4547 | 0.4662 | 0.4310 | 0.4310 | 35,000 | -0.02(-5.00%) |
May 19, 2017 | 0.4537 | 0.4537 | 0.4537 | 0 | -0.00(-0.07%) | |
May 16, 2017 | 0.4540 | 0.4540 | 0.4540 | 0 | -0.01(-2.03%) | |
May 12, 2017 | 0.4634 | 0.4634 | 0.4634 | 0 | -0.01(-2.85%) | |
May 11, 2017 | 0.4771 | 0.4800 | 0.4770 | 0.4770 | 80,000 | +0.00(+0.42%) |
May 10, 2017 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 20,000 | +0.01(+1.06%) |
May 09, 2017 | 0.4699 | 0.4750 | 0.4699 | 0.4700 | 31,000 | +0.00(+0.00%) |
May 08, 2017 | 0.4761 | 0.4782 | 0.4700 | 0.4700 | 55,000 | +0.01(+3.09%) |
May 05, 2017 | 0.4494 | 0.4600 | 0.4494 | 0.4559 | 24,000 | -0.00(-0.49%) |
May 04, 2017 | 0.4408 | 0.4595 | 0.4408 | 0.4581 | 41,000 | -0.01(-2.53%) |
May 03, 2017 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 20,000 | +0.01(+1.29%) |
May 02, 2017 | 0.4599 | 0.4640 | 0.4599 | 0.4640 | 5,100 | +0.01(+3.11%) |
May 01, 2017 | 0.4364 | 0.4500 | 0.4337 | 0.4500 | 309,000 | +0.01(+1.12%) |
Apr 28, 2017 | 0.4337 | 0.4450 | 0.4337 | 0.4450 | 108,500 | +0.00(+0.43%) |
Apr 27, 2017 | 0.4300 | 0.4431 | 0.4292 | 0.4431 | 45,000 | +0.01(+3.05%) |
Apr 26, 2017 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 25,000 | +0.02(+5.06%) |
Apr 25, 2017 | 0.4250 | 0.4285 | 0.4093 | 0.4093 | 103,000 | -0.01(-3.51%) |
Apr 24, 2017 | 0.4349 | 0.4349 | 0.4242 | 0.4242 | 35,000 | -0.01(-3.11%) |
Apr 21, 2017 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | 25,000 | -0.00(-0.30%) |
Apr 19, 2017 | 0.4391 | 0.4391 | 0.4391 | 0 | +0.00(+0.03%) | |
Apr 18, 2017 | 0.4308 | 0.4390 | 0.4210 | 0.4390 | 120,000 | -0.00(-0.46%) |
Apr 17, 2017 | 0.4316 | 0.4410 | 0.4316 | 0.4410 | 28,000 | +0.01(+2.58%) |
Apr 13, 2017 | 0.4268 | 0.4350 | 0.4268 | 0.4299 | 75,000 | +0.01(+3.39%) |
Apr 12, 2017 | 0.4320 | 0.4400 | 0.4158 | 0.4158 | 64,500 | -0.02(-4.96%) |
Apr 11, 2017 | 0.4239 | 0.4375 | 0.4239 | 0.4375 | 25,000 | +0.01(+1.74%) |
Apr 10, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.4186 | 0.4300 | 0.4186 | 0.4300 | 11,500 | +0.00(+0.28%) |
Apr 05, 2017 | 0.4288 | 0.4288 | 0.4288 | 0 | -0.00(-0.09%) | |
Apr 04, 2017 | 0.4290 | 0.4374 | 0.4290 | 0.4292 | 39,200 | -0.01(-1.90%) |
Apr 03, 2017 | 0.4207 | 0.4390 | 0.3964 | 0.4375 | 562,500 | -0.00(-0.57%) |
Mar 31, 2017 | 0.4376 | 0.4400 | 0.4250 | 0.4400 | 226,600 | +0.00(+0.09%) |
Mar 30, 2017 | 0.4159 | 0.4396 | 0.4159 | 0.4396 | 55,500 | +0.03(+7.22%) |
Mar 29, 2017 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 14,283 | -0.02(-3.53%) |
Mar 28, 2017 | 0.3850 | 0.4260 | 0.3850 | 0.4250 | 65,000 | +0.03(+6.60%) |
Mar 27, 2017 | 0.4000 | 0.4000 | 0.3987 | 0.3987 | 382,500 | +0.01(+1.71%) |
Mar 24, 2017 | 0.3839 | 0.3940 | 0.3837 | 0.3920 | 207,000 | +0.00(+0.51%) |
Mar 23, 2017 | 0.3775 | 0.3900 | 0.3775 | 0.3900 | 165,000 | +0.01(+3.34%) |
Mar 22, 2017 | 0.3820 | 0.3820 | 0.3774 | 0.3774 | 51,000 | -0.01(-3.23%) |
Mar 21, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 | +0.01(+1.30%) |
Mar 20, 2017 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 27,500 | +0.01(+3.22%) |
Mar 17, 2017 | 0.3774 | 0.3774 | 0.3700 | 0.3730 | 46,500 | -0.01(-3.12%) |
Mar 16, 2017 | 0.3848 | 0.3850 | 0.3848 | 0.3850 | 6,500 | -0.01(-1.28%) |
Mar 15, 2017 | 0.3892 | 0.3900 | 0.3892 | 0.3900 | 100,000 | +0.00(+0.00%) |
Mar 14, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 52,634 | +0.01(+1.69%) |
Mar 13, 2017 | 0.3836 | 0.3895 | 0.3835 | 0.3835 | 100,000 | -0.01(-1.67%) |
Mar 10, 2017 | 0.3827 | 0.3900 | 0.3827 | 0.3900 | 50,000 | +0.00(+0.80%) |
Mar 09, 2017 | 0.3876 | 0.3876 | 0.3869 | 0.3869 | 49,500 | -0.00(-0.74%) |
Mar 03, 2017 | 0.3898 | 0.3898 | 0.3898 | 0 | +0.00(+1.25%) |