Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4298 | 0.4313 | 0.4200 | 0.4200 | 188,500 | -0.02(-3.80%) |
May 30, 2017 | 0.4366 | 0.4366 | 0.4366 | 0.4366 | 200 | -0.02(-3.32%) |
May 26, 2017 | 0.4698 | 0.4698 | 0.4516 | 0.4516 | 505,000 | -0.02(-4.38%) |
May 25, 2017 | 0.4588 | 0.4723 | 0.4588 | 0.4723 | 5,500 | +0.02(+4.93%) |
May 23, 2017 | 0.4501 | 0.4501 | 0.4501 | 0 | -0.00(-0.86%) | |
May 19, 2017 | 0.4540 | 0.4540 | 0.4540 | 0 | +0.00(+1.02%) | |
May 17, 2017 | 0.4494 | 0.4494 | 0.4494 | 0 | -0.01(-2.01%) | |
May 16, 2017 | 0.4370 | 0.4658 | 0.4350 | 0.4586 | 48,491 | +0.02(+5.62%) |
May 15, 2017 | 0.4370 | 0.4425 | 0.4270 | 0.4342 | 7,900 | +0.03(+6.81%) |
May 12, 2017 | 0.4103 | 0.4103 | 0.4065 | 0.4065 | 11,000 | +0.00(+0.37%) |
May 11, 2017 | 0.4000 | 0.4050 | 0.3970 | 0.4050 | 19,500 | +0.01(+2.79%) |
May 10, 2017 | 0.3760 | 0.3940 | 0.3760 | 0.3940 | 2,000 | -0.01(-3.12%) |
May 09, 2017 | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 500 | +0.00(+0.67%) |
May 08, 2017 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 2,500 | +0.00(+0.87%) |
May 05, 2017 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 6,400 | +0.01(+1.39%) |
May 04, 2017 | 0.3900 | 0.4029 | 0.3900 | 0.3950 | 17,500 | -0.00(-0.75%) |
May 03, 2017 | 0.4110 | 0.4133 | 0.3809 | 0.3980 | 1,518,200 | -0.01(-1.85%) |
May 02, 2017 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 18,900 | -0.01(-2.27%) |
May 01, 2017 | 0.4240 | 0.4240 | 0.4149 | 0.4149 | 116,300 | -0.01(-1.80%) |
Apr 28, 2017 | 0.4301 | 0.4301 | 0.4196 | 0.4225 | 404,700 | -0.00(-0.82%) |
Apr 25, 2017 | 0.4260 | 0.4260 | 0.4260 | 0 | -0.01(-2.89%) | |
Apr 24, 2017 | 0.4357 | 0.4391 | 0.4300 | 0.4387 | 755,700 | +0.01(+2.81%) |
Apr 21, 2017 | 0.4347 | 0.4347 | 0.4267 | 0.4267 | 568,400 | -0.01(-1.68%) |
Apr 20, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4340 | 61,720 | -0.00(-0.69%) |
Apr 19, 2017 | 0.4334 | 0.4426 | 0.4334 | 0.4370 | 33,000 | -0.01(-1.27%) |
Apr 18, 2017 | 0.4466 | 0.4466 | 0.4386 | 0.4426 | 134,000 | +0.00(+0.29%) |
Apr 17, 2017 | 0.4381 | 0.4413 | 0.4332 | 0.4413 | 20,475 | +0.00(+0.98%) |
Apr 13, 2017 | 0.4326 | 0.4410 | 0.4326 | 0.4370 | 58,134 | -0.01(-1.78%) |
Apr 12, 2017 | 0.4408 | 0.4451 | 0.4346 | 0.4449 | 191,100 | +0.01(+1.83%) |
Apr 11, 2017 | 0.4440 | 0.4474 | 0.4369 | 0.4369 | 226,575 | -0.00(-0.02%) |
Apr 10, 2017 | 0.4466 | 0.4466 | 0.4369 | 0.4370 | 89,900 | +0.00(+0.53%) |
Apr 07, 2017 | 0.4465 | 0.4465 | 0.4347 | 0.4347 | 410,700 | -0.00(-0.66%) |
Apr 06, 2017 | 0.4225 | 0.4376 | 0.4200 | 0.4376 | 2,122,600 | +0.00(+0.09%) |
Apr 05, 2017 | 0.4341 | 0.4381 | 0.4210 | 0.4372 | 2,114,503 | +0.01(+2.39%) |
Apr 04, 2017 | 0.4451 | 0.4451 | 0.4269 | 0.4270 | 73,500 | -0.02(-3.55%) |
Apr 03, 2017 | 0.4520 | 0.4520 | 0.4389 | 0.4427 | 6,530 | -0.01(-2.92%) |
Mar 31, 2017 | 0.4540 | 0.4560 | 0.4540 | 0.4560 | 12,278 | +0.00(+0.44%) |
Mar 30, 2017 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 12,527 | -0.00(-0.11%) |
Mar 29, 2017 | 0.4461 | 0.4556 | 0.4366 | 0.4545 | 36,627 | +0.00(+1.00%) |
Mar 28, 2017 | 0.4432 | 0.4506 | 0.4354 | 0.4500 | 22,030 | +0.01(+1.69%) |
Mar 27, 2017 | 0.4506 | 0.4506 | 0.4424 | 0.4425 | 17,000 | +0.01(+3.27%) |
Mar 24, 2017 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 5,400 | -0.00(-0.35%) |
Mar 23, 2017 | 0.4332 | 0.4400 | 0.4300 | 0.4300 | 50,750 | -0.02(-5.08%) |
Mar 22, 2017 | 0.4535 | 0.4550 | 0.4460 | 0.4530 | 2,728 | +0.01(+1.57%) |
Mar 21, 2017 | 0.4480 | 0.4720 | 0.4460 | 0.4460 | 24,500 | -0.00(-0.45%) |
Mar 20, 2017 | 0.4560 | 0.4600 | 0.4307 | 0.4480 | 16,770 | -0.01(-1.10%) |
Mar 17, 2017 | 0.4528 | 0.4530 | 0.4528 | 0.4530 | 600 | -0.00(-0.59%) |
Mar 15, 2017 | 0.4557 | 0.4557 | 0.4557 | 0 | -0.01(-1.58%) | |
Mar 14, 2017 | 0.4624 | 0.4630 | 0.4560 | 0.4630 | 25,500 | -0.02(-3.34%) |
Mar 13, 2017 | 0.4655 | 0.4790 | 0.4655 | 0.4790 | 2,700 | +0.02(+3.66%) |
Mar 10, 2017 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 3,190 | +0.01(+1.12%) |
Mar 09, 2017 | 0.4615 | 0.4615 | 0.4570 | 0.4570 | 22,000 | -0.01(-1.64%) |
Mar 08, 2017 | 0.4670 | 0.4670 | 0.4630 | 0.4646 | 22,749 | -0.02(-3.61%) |
Mar 07, 2017 | 0.4801 | 0.4820 | 0.4801 | 0.4820 | 331,800 | +0.02(+4.22%) |
Mar 06, 2017 | 0.4700 | 0.4730 | 0.4625 | 0.4625 | 9,535 | -0.01(-1.09%) |
Mar 03, 2017 | 0.4676 | 0.4676 | 0.4676 | 0.4676 | 450,000 | -0.01(-1.64%) |
Mar 02, 2017 | 0.4890 | 0.4890 | 0.4754 | 0.4754 | 697,700 | -0.01(-1.96%) |