Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4215 | 0.4500 | 0.4180 | 0.4200 | 27,709 | -0.02(-4.55%) |
May 30, 2017 | 0.4320 | 0.4407 | 0.4000 | 0.4400 | 70,105 | +0.03(+8.51%) |
May 26, 2017 | 0.4342 | 0.4342 | 0.3839 | 0.4055 | 16,625 | +0.01(+3.68%) |
May 25, 2017 | 0.3865 | 0.3916 | 0.3751 | 0.3911 | 13,830 | +0.01(+1.45%) |
May 24, 2017 | 0.3900 | 0.4100 | 0.3750 | 0.3855 | 66,293 | -0.00(-1.15%) |
May 23, 2017 | 0.4288 | 0.4349 | 0.3900 | 0.3900 | 111,376 | -0.01(-2.50%) |
May 22, 2017 | 0.4150 | 0.5000 | 0.3900 | 0.4000 | 177,143 | -0.03(-7.28%) |
May 19, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4314 | 9,062 | +0.01(+2.98%) |
May 18, 2017 | 0.4300 | 0.4386 | 0.3992 | 0.4189 | 60,368 | -0.00(-1.16%) |
May 17, 2017 | 0.3817 | 0.4238 | 0.3772 | 0.4238 | 61,125 | +0.03(+8.03%) |
May 16, 2017 | 0.4000 | 0.4000 | 0.3851 | 0.3923 | 49,749 | -0.01(-1.93%) |
May 15, 2017 | 0.3920 | 0.4014 | 0.3900 | 0.4000 | 52,861 | +0.00(+0.00%) |
May 12, 2017 | 0.3900 | 0.4129 | 0.3900 | 0.4000 | 27,932 | -0.01(-1.72%) |
May 11, 2017 | 0.3950 | 0.4139 | 0.3901 | 0.4070 | 97,665 | +0.01(+2.49%) |
May 10, 2017 | 0.4257 | 0.4288 | 0.3971 | 0.3971 | 18,316 | -0.02(-5.45%) |
May 09, 2017 | 0.4179 | 0.4324 | 0.4100 | 0.4200 | 38,764 | +0.01(+2.07%) |
May 08, 2017 | 0.4185 | 0.4300 | 0.3980 | 0.4115 | 74,075 | -0.01(-3.47%) |
May 05, 2017 | 0.4176 | 0.4332 | 0.4176 | 0.4263 | 21,755 | +0.03(+7.19%) |
May 04, 2017 | 0.4573 | 0.4800 | 0.3967 | 0.3977 | 230,190 | -0.07(-15.15%) |
May 03, 2017 | 0.4245 | 0.4687 | 0.4067 | 0.4687 | 119,401 | +0.01(+3.28%) |
May 02, 2017 | 0.4352 | 0.4538 | 0.4240 | 0.4538 | 82,991 | +0.01(+3.14%) |
May 01, 2017 | 0.4600 | 0.4712 | 0.4374 | 0.4400 | 78,831 | -0.02(-3.83%) |
Apr 28, 2017 | 0.4565 | 0.4800 | 0.4561 | 0.4575 | 28,793 | -0.00(-0.41%) |
Apr 27, 2017 | 0.4600 | 0.4800 | 0.4465 | 0.4594 | 34,595 | -0.00(-0.02%) |
Apr 26, 2017 | 0.4600 | 0.4800 | 0.4466 | 0.4595 | 53,522 | -0.00(-0.11%) |
Apr 25, 2017 | 0.4611 | 0.5017 | 0.4600 | 0.4600 | 78,378 | -0.01(-1.77%) |
Apr 24, 2017 | 0.5000 | 0.5098 | 0.4687 | 0.4683 | 63,589 | -0.04(-7.94%) |
Apr 21, 2017 | 0.4601 | 0.5087 | 0.4601 | 0.5087 | 67,431 | +0.02(+4.54%) |
Apr 20, 2017 | 0.4729 | 0.5000 | 0.4729 | 0.4866 | 29,099 | +0.01(+3.09%) |
Apr 19, 2017 | 0.4690 | 0.5072 | 0.4600 | 0.4720 | 31,746 | +0.00(+0.64%) |
Apr 18, 2017 | 0.4630 | 0.4732 | 0.4535 | 0.4690 | 40,613 | +0.01(+1.91%) |
Apr 17, 2017 | 0.4970 | 0.4970 | 0.4451 | 0.4602 | 164,187 | -0.03(-6.02%) |
Apr 13, 2017 | 0.5000 | 0.5000 | 0.4671 | 0.4897 | 41,402 | -0.01(-1.07%) |
Apr 12, 2017 | 0.5110 | 0.5110 | 0.4811 | 0.4950 | 34,548 | -0.01(-2.37%) |
Apr 11, 2017 | 0.5153 | 0.5153 | 0.4880 | 0.5070 | 48,000 | +0.02(+3.26%) |
Apr 10, 2017 | 0.5108 | 0.5281 | 0.4900 | 0.4910 | 85,161 | -0.02(-3.76%) |
Apr 07, 2017 | 0.5010 | 0.5335 | 0.5010 | 0.5102 | 35,828 | +0.00(+0.16%) |
Apr 06, 2017 | 0.5054 | 0.5300 | 0.5054 | 0.5094 | 51,143 | +0.00(+0.79%) |
Apr 05, 2017 | 0.5354 | 0.5406 | 0.4971 | 0.5054 | 50,949 | -0.03(-5.97%) |
Apr 04, 2017 | 0.5500 | 0.5642 | 0.5375 | 0.5375 | 69,586 | +0.00(+0.00%) |
Apr 03, 2017 | 0.5400 | 0.5580 | 0.5103 | 0.5375 | 107,740 | -0.01(-2.09%) |
Mar 31, 2017 | 0.5110 | 0.5490 | 0.4851 | 0.5490 | 122,598 | +0.03(+6.75%) |
Mar 30, 2017 | 0.5316 | 0.5320 | 0.5067 | 0.5143 | 58,141 | -0.01(-1.49%) |
Mar 29, 2017 | 0.5306 | 0.5445 | 0.5128 | 0.5221 | 68,098 | +0.01(+1.77%) |
Mar 28, 2017 | 0.5210 | 0.5437 | 0.5100 | 0.5130 | 98,225 | -0.02(-4.56%) |
Mar 27, 2017 | 0.5600 | 0.5600 | 0.5258 | 0.5375 | 19,149 | -0.02(-4.02%) |
Mar 24, 2017 | 0.5651 | 0.5700 | 0.5332 | 0.5600 | 34,890 | -0.01(-1.98%) |
Mar 23, 2017 | 0.5421 | 0.5821 | 0.5200 | 0.5713 | 130,344 | +0.01(+1.96%) |
Mar 22, 2017 | 0.6100 | 0.6100 | 0.5390 | 0.5603 | 250,653 | -0.04(-7.34%) |
Mar 21, 2017 | 0.6346 | 0.6377 | 0.5900 | 0.6047 | 131,356 | -0.03(-4.38%) |
Mar 20, 2017 | 0.6400 | 0.6500 | 0.5900 | 0.6324 | 80,543 | +0.01(+0.96%) |
Mar 17, 2017 | 0.6300 | 0.6612 | 0.6264 | 0.6264 | 81,882 | -0.00(-0.57%) |
Mar 16, 2017 | 0.6219 | 0.6409 | 0.6124 | 0.6300 | 160,001 | +0.02(+3.24%) |
Mar 15, 2017 | 0.6000 | 0.6200 | 0.5704 | 0.6102 | 80,993 | +0.01(+1.70%) |
Mar 14, 2017 | 0.6060 | 0.6060 | 0.5803 | 0.6000 | 119,360 | +0.00(+0.17%) |
Mar 13, 2017 | 0.5628 | 0.6300 | 0.5628 | 0.5990 | 332,550 | +0.05(+8.91%) |
Mar 10, 2017 | 0.5299 | 0.5698 | 0.5140 | 0.5500 | 71,083 | +0.00(+0.00%) |
Mar 09, 2017 | 0.5349 | 0.5644 | 0.5061 | 0.5500 | 83,364 | +0.01(+2.04%) |
Mar 08, 2017 | 0.6270 | 0.6369 | 0.5242 | 0.5390 | 272,353 | -0.09(-14.46%) |
Mar 07, 2017 | 0.5537 | 0.6301 | 0.5300 | 0.6301 | 213,250 | +0.06(+10.54%) |
Mar 06, 2017 | 0.5281 | 0.5761 | 0.5115 | 0.5700 | 147,240 | +0.06(+12.58%) |
Mar 03, 2017 | 0.4871 | 0.5257 | 0.4500 | 0.5063 | 163,829 | +0.00(+0.82%) |
Mar 02, 2017 | 0.5200 | 0.5422 | 0.4774 | 0.5022 | 192,802 | -0.03(-5.25%) |