Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.5590 | 0.5590 | 0.4503 | 0.5100 | 6,600 | -0.01(-0.97%) |
May 30, 2017 | 0.4500 | 0.5750 | 0.4500 | 0.5150 | 1,980 | -0.06(-11.21%) |
May 26, 2017 | 0.5365 | 0.5850 | 0.5000 | 0.5800 | 70,057 | +0.04(+6.81%) |
May 25, 2017 | 0.4500 | 0.5800 | 0.4500 | 0.5430 | 161,576 | +0.12(+28.07%) |
May 24, 2017 | 0.4400 | 0.4400 | 0.3800 | 0.4240 | 72,743 | +0.02(+6.03%) |
May 23, 2017 | 0.4000 | 0.4395 | 0.3648 | 0.3999 | 114,400 | -0.02(-4.07%) |
May 22, 2017 | 0.4797 | 0.4797 | 0.3703 | 0.4169 | 78,067 | -0.06(-12.24%) |
May 19, 2017 | 0.3770 | 0.4800 | 0.3475 | 0.4750 | 288,586 | +0.11(+30.14%) |
May 18, 2017 | 0.3400 | 0.4100 | 0.3200 | 0.3650 | 226,008 | +0.04(+14.06%) |
May 17, 2017 | 0.3100 | 0.3600 | 0.2520 | 0.3200 | 101,517 | -0.03(-8.57%) |
May 16, 2017 | 0.3390 | 0.3800 | 0.3050 | 0.3500 | 101,388 | +0.05(+15.13%) |
May 15, 2017 | 0.3560 | 0.3960 | 0.3000 | 0.3040 | 47,350 | -0.08(-20.44%) |
May 12, 2017 | 0.4000 | 0.4093 | 0.3600 | 0.3821 | 35,560 | -0.02(-4.45%) |
May 11, 2017 | 0.3700 | 0.4000 | 0.3656 | 0.3999 | 23,994 | +0.03(+8.08%) |
May 10, 2017 | 0.4000 | 0.4010 | 0.3300 | 0.3700 | 92,730 | -0.04(-9.76%) |
May 09, 2017 | 0.4400 | 0.4400 | 0.3900 | 0.4100 | 34,076 | -0.03(-6.82%) |
May 08, 2017 | 0.4500 | 0.4800 | 0.4200 | 0.4400 | 71,980 | -0.04(-8.31%) |
May 05, 2017 | 0.5500 | 0.5500 | 0.4200 | 0.4799 | 95,107 | -0.08(-13.97%) |
May 04, 2017 | 0.5500 | 0.5800 | 0.4800 | 0.5578 | 30,310 | -0.03(-5.44%) |
May 03, 2017 | 0.4780 | 0.5900 | 0.4694 | 0.5899 | 98,603 | +0.11(+23.41%) |
May 02, 2017 | 0.4240 | 0.4790 | 0.4037 | 0.4780 | 14,265 | +0.03(+6.32%) |
May 01, 2017 | 0.4100 | 0.4700 | 0.4000 | 0.4496 | 22,763 | -0.03(-6.33%) |
Apr 28, 2017 | 0.5000 | 0.5000 | 0.4100 | 0.4800 | 7,538 | -0.02(-4.19%) |
Apr 27, 2017 | 0.5450 | 0.5453 | 0.4552 | 0.5010 | 13,539 | -0.09(-15.08%) |
Apr 26, 2017 | 0.5490 | 0.5950 | 0.4830 | 0.5900 | 27,296 | -0.01(-0.84%) |
Apr 25, 2017 | 0.5420 | 0.5950 | 0.5000 | 0.5950 | 17,700 | +0.05(+9.80%) |
Apr 24, 2017 | 0.4742 | 0.5419 | 0.4605 | 0.5419 | 30,800 | +0.05(+10.75%) |
Apr 21, 2017 | 0.4690 | 0.4893 | 0.3400 | 0.4893 | 101,566 | +0.02(+4.30%) |
Apr 20, 2017 | 0.5100 | 0.5100 | 0.4691 | 0.4691 | 4,956 | -0.01(-1.85%) |
Apr 19, 2017 | 0.5598 | 0.5598 | 0.4002 | 0.4780 | 42,680 | -0.05(-9.81%) |
Apr 18, 2017 | 0.5120 | 0.5499 | 0.5110 | 0.5300 | 15,667 | -0.05(-8.30%) |
Apr 17, 2017 | 0.5700 | 0.5780 | 0.4800 | 0.5780 | 18,767 | +0.05(+9.06%) |
Apr 13, 2017 | 0.5950 | 0.5950 | 0.4708 | 0.5300 | 73,534 | -0.06(-10.17%) |
Apr 12, 2017 | 0.5700 | 0.5900 | 0.5100 | 0.5900 | 48,310 | +0.02(+3.53%) |
Apr 11, 2017 | 0.6192 | 0.6192 | 0.4705 | 0.5699 | 57,073 | -0.07(-10.25%) |
Apr 10, 2017 | 0.6100 | 0.6350 | 0.4801 | 0.6350 | 62,181 | -0.04(-5.22%) |
Apr 07, 2017 | 0.5800 | 0.6799 | 0.5800 | 0.6700 | 53,583 | +0.08(+13.58%) |
Apr 06, 2017 | 0.5500 | 0.6050 | 0.5500 | 0.5899 | 77,817 | +0.01(+2.57%) |
Apr 05, 2017 | 0.6435 | 0.6750 | 0.5400 | 0.5751 | 77,837 | -0.07(-10.84%) |
Apr 04, 2017 | 0.5499 | 0.6799 | 0.5499 | 0.6450 | 80,562 | +0.05(+7.50%) |
Apr 03, 2017 | 0.5450 | 0.6000 | 0.4699 | 0.6000 | 41,794 | +0.06(+11.52%) |
Mar 31, 2017 | 0.4899 | 0.5450 | 0.4684 | 0.5380 | 57,348 | +0.05(+9.82%) |
Mar 30, 2017 | 0.4000 | 0.5400 | 0.3800 | 0.4899 | 92,168 | +0.09(+22.47%) |
Mar 29, 2017 | 0.3200 | 0.4000 | 0.2800 | 0.4000 | 182,371 | +0.08(+25.00%) |
Mar 28, 2017 | 0.3800 | 0.3898 | 0.2200 | 0.3200 | 111,996 | -0.04(-11.67%) |
Mar 27, 2017 | 0.3770 | 0.4000 | 0.3598 | 0.3623 | 35,404 | -0.09(-19.32%) |
Mar 24, 2017 | 0.4700 | 0.4850 | 0.4000 | 0.4490 | 80,784 | -0.01(-2.24%) |
Mar 23, 2017 | 0.4800 | 0.4800 | 0.3900 | 0.4593 | 112,750 | +0.03(+6.81%) |
Mar 22, 2017 | 0.5000 | 0.5000 | 0.3644 | 0.4300 | 151,297 | -0.08(-14.92%) |
Mar 21, 2017 | 0.5150 | 0.5450 | 0.4400 | 0.5054 | 21,946 | -0.04(-7.27%) |
Mar 20, 2017 | 0.4300 | 0.5680 | 0.4300 | 0.5450 | 22,533 | -0.02(-4.05%) |
Mar 17, 2017 | 0.5000 | 0.5700 | 0.5000 | 0.5680 | 78,822 | +0.04(+7.17%) |
Mar 16, 2017 | 0.4875 | 0.5400 | 0.4800 | 0.5300 | 65,284 | +0.05(+10.42%) |
Mar 15, 2017 | 0.5350 | 0.5400 | 0.4400 | 0.4800 | 73,748 | -0.06(-10.28%) |
Mar 14, 2017 | 0.4400 | 0.5600 | 0.4099 | 0.5350 | 136,775 | +0.10(+21.62%) |
Mar 13, 2017 | 0.3750 | 0.4449 | 0.3728 | 0.4399 | 50,985 | +0.06(+15.76%) |
Mar 10, 2017 | 0.3847 | 0.3847 | 0.3643 | 0.3800 | 7,500 | -0.02(-4.83%) |
Mar 09, 2017 | 0.3999 | 0.3999 | 0.3993 | 0.3993 | 300 | +0.10(+33.10%) |
Mar 08, 2017 | 0.3800 | 0.3850 | 0.3000 | 0.3000 | 11,244 | -0.08(-22.06%) |
Mar 07, 2017 | 0.4300 | 0.4300 | 0.2900 | 0.3849 | 8,500 | +0.01(+1.91%) |
Mar 06, 2017 | 0.3500 | 0.4499 | 0.2869 | 0.3777 | 20,106 | -0.07(-15.97%) |
Mar 03, 2017 | 0.4650 | 0.4650 | 0.3500 | 0.4495 | 23,100 | +0.02(+4.53%) |
Mar 02, 2017 | 0.4750 | 0.4750 | 0.4300 | 0.4300 | 55,687 | -0.02(-4.23%) |