Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3700 | 0.3800 | 0.3400 | 0.3450 | 1,304,776 | -0.07(-15.85%) |
May 30, 2017 | 0.4350 | 0.4400 | 0.4000 | 0.4100 | 1,767,406 | -0.03(-6.82%) |
May 29, 2017 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 359,650 | -0.03(-5.38%) |
May 26, 2017 | 0.5200 | 0.5400 | 0.4600 | 0.4650 | 4,376,760 | -0.02(-4.12%) |
May 25, 2017 | 0.4700 | 0.4950 | 0.4650 | 0.4850 | 311,121 | +0.02(+4.30%) |
May 24, 2017 | 0.4750 | 0.4800 | 0.4550 | 0.4650 | 126,697 | +0.00(+0.00%) |
May 23, 2017 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 194,225 | -0.01(-3.12%) |
May 19, 2017 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 308,158 | +0.01(+3.23%) |
May 18, 2017 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 297,264 | -0.01(-3.12%) |
May 17, 2017 | 0.4750 | 0.4850 | 0.4650 | 0.4800 | 281,695 | +0.01(+2.13%) |
May 16, 2017 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 791,715 | -0.05(-9.62%) |
May 15, 2017 | 0.4450 | 0.5200 | 0.4450 | 0.5200 | 840,868 | +0.08(+16.85%) |
May 12, 2017 | 0.4500 | 0.4900 | 0.4400 | 0.4450 | 811,507 | -0.01(-2.20%) |
May 11, 2017 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 130,430 | +0.00(+0.00%) |
May 10, 2017 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 159,258 | +0.01(+1.11%) |
May 09, 2017 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 312,778 | -0.02(-4.26%) |
May 08, 2017 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 282,024 | +0.01(+2.17%) |
May 05, 2017 | 0.4600 | 0.4600 | 0.4450 | 0.4600 | 175,998 | +0.00(+0.00%) |
May 04, 2017 | 0.4300 | 0.4750 | 0.4300 | 0.4600 | 717,211 | +0.02(+4.55%) |
May 03, 2017 | 0.4400 | 0.4400 | 0.4150 | 0.4400 | 439,767 | -0.01(-1.12%) |
May 02, 2017 | 0.4600 | 0.4700 | 0.4400 | 0.4450 | 654,842 | -0.04(-8.25%) |
May 01, 2017 | 0.4600 | 0.4950 | 0.4600 | 0.4850 | 494,045 | +0.01(+1.04%) |
Apr 28, 2017 | 0.4400 | 0.4950 | 0.4400 | 0.4800 | 932,688 | +0.03(+7.87%) |
Apr 27, 2017 | 0.4600 | 0.4750 | 0.4400 | 0.4450 | 828,768 | -0.02(-5.32%) |
Apr 26, 2017 | 0.4850 | 0.4950 | 0.4600 | 0.4700 | 788,425 | -0.01(-2.08%) |
Apr 25, 2017 | 0.5000 | 0.5200 | 0.4550 | 0.4800 | 2,229,617 | -0.02(-4.00%) |
Apr 24, 2017 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | 2,707,477 | +0.08(+17.65%) |
Apr 21, 2017 | 0.4150 | 0.4300 | 0.4100 | 0.4250 | 545,008 | +0.02(+4.94%) |
Apr 20, 2017 | 0.4200 | 0.4350 | 0.4050 | 0.4050 | 632,893 | -0.02(-4.71%) |
Apr 19, 2017 | 0.3950 | 0.4250 | 0.3850 | 0.4250 | 265,211 | +0.03(+7.59%) |
Apr 18, 2017 | 0.4050 | 0.4150 | 0.3850 | 0.3950 | 669,000 | -0.01(-1.25%) |
Apr 17, 2017 | 0.4100 | 0.4250 | 0.4000 | 0.4000 | 592,754 | -0.01(-1.23%) |
Apr 13, 2017 | 0.4150 | 0.4300 | 0.4000 | 0.4050 | 1,718,920 | +0.01(+1.25%) |
Apr 12, 2017 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 1,200,156 | +0.03(+8.11%) |
Apr 11, 2017 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 217,822 | -0.01(-2.63%) |
Apr 10, 2017 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 481,750 | +0.02(+5.56%) |
Apr 07, 2017 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 267,564 | -0.01(-2.70%) |
Apr 06, 2017 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 182,480 | +0.01(+1.37%) |
Apr 05, 2017 | 0.3600 | 0.3700 | 0.3500 | 0.3650 | 382,361 | +0.01(+1.39%) |
Apr 04, 2017 | 0.3500 | 0.3850 | 0.3450 | 0.3600 | 1,464,364 | +0.04(+14.29%) |
Apr 03, 2017 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 98,690 | -0.01(-3.08%) |
Mar 31, 2017 | 0.3100 | 0.3250 | 0.3000 | 0.3250 | 118,500 | +0.01(+1.56%) |
Mar 30, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,315 | -0.01(-1.54%) |
Mar 29, 2017 | 0.3000 | 0.3250 | 0.2950 | 0.3250 | 116,765 | +0.04(+12.07%) |
Mar 28, 2017 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 100,135 | -0.01(-3.33%) |
Mar 27, 2017 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 20,185 | -0.01(-1.64%) |
Mar 24, 2017 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 20,670 | +0.01(+1.67%) |
Mar 23, 2017 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 75,600 | -0.01(-3.23%) |
Mar 22, 2017 | 0.3050 | 0.3250 | 0.3050 | 0.3100 | 214,460 | -0.01(-3.13%) |
Mar 21, 2017 | 0.2800 | 0.3250 | 0.2700 | 0.3200 | 624,025 | +0.04(+12.28%) |
Mar 20, 2017 | 0.2700 | 0.2900 | 0.2650 | 0.2850 | 346,226 | +0.01(+5.56%) |
Mar 17, 2017 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 90,075 | +0.01(+1.89%) |
Mar 16, 2017 | 0.2700 | 0.2750 | 0.2550 | 0.2650 | 381,210 | +0.00(+0.00%) |
Mar 15, 2017 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 209,250 | +0.00(+0.00%) |
Mar 14, 2017 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 198,420 | -0.01(-1.85%) |
Mar 13, 2017 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 39,500 | -0.01(-3.57%) |
Mar 10, 2017 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 110,416 | +0.01(+1.82%) |
Mar 09, 2017 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 60,627 | -0.01(-1.79%) |
Mar 08, 2017 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 38,500 | +0.01(+3.70%) |
Mar 07, 2017 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 183,787 | -0.01(-1.82%) |
Mar 06, 2017 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 67,461 | +0.00(+0.00%) |
Mar 03, 2017 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 75,185 | -0.01(-5.17%) |
Mar 02, 2017 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 141,900 | +0.01(+5.45%) |