Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5562 | 72,598 | -0.00(-0.68%) |
Jul 28, 2017 | 0.5700 | 0.5798 | 0.5510 | 0.5600 | 5,383 | -0.01(-1.75%) |
Jul 27, 2017 | 0.5701 | 0.5701 | 0.5597 | 0.5700 | 26,738 | +0.00(+0.00%) |
Jul 26, 2017 | 0.5700 | 0.6000 | 0.5650 | 0.5700 | 20,351 | -0.01(-0.87%) |
Jul 25, 2017 | 0.5750 | 0.6050 | 0.5750 | 0.5750 | 38,370 | -0.02(-3.23%) |
Jul 24, 2017 | 0.5797 | 0.6100 | 0.5797 | 0.5942 | 107,708 | +0.03(+6.11%) |
Jul 21, 2017 | 0.6200 | 0.6200 | 0.5510 | 0.5600 | 40,809 | -0.01(-1.94%) |
Jul 20, 2017 | 0.5751 | 0.5752 | 0.5513 | 0.5711 | 37,217 | +0.00(+0.19%) |
Jul 19, 2017 | 0.5977 | 0.6090 | 0.5700 | 0.5700 | 50,391 | -0.01(-1.72%) |
Jul 18, 2017 | 0.6463 | 0.6463 | 0.5700 | 0.5800 | 61,089 | -0.04(-5.78%) |
Jul 17, 2017 | 0.6200 | 0.6670 | 0.5810 | 0.6156 | 181,801 | +0.05(+8.00%) |
Jul 14, 2017 | 0.6201 | 0.6600 | 0.5700 | 0.5700 | 139,304 | -0.05(-8.08%) |
Jul 13, 2017 | 0.6510 | 0.7301 | 0.6200 | 0.6201 | 275,555 | -0.12(-16.20%) |
Jul 12, 2017 | 0.5900 | 1.290 | 0.5800 | 0.7400 | 2,534,965 | +0.17(+29.82%) |
Jul 11, 2017 | 0.5301 | 0.5900 | 0.5300 | 0.5700 | 10,642 | +0.04(+7.55%) |
Jul 10, 2017 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 796 | -0.02(-2.93%) |
Jul 07, 2017 | 0.5460 | 0.5900 | 0.5260 | 0.5460 | 8,432 | +0.03(+5.00%) |
Jul 06, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 1,977 | -0.02(-3.70%) |
Jul 05, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 84,849 | -0.03(-5.06%) |
Jul 03, 2017 | 0.5800 | 0.6000 | 0.5688 | 0.5688 | 20,089 | +0.01(+1.57%) |
Jun 30, 2017 | 0.5364 | 0.6000 | 0.5364 | 0.5600 | 80,751 | +0.04(+7.69%) |
Jun 29, 2017 | 0.5200 | 0.5700 | 0.5000 | 0.5200 | 122,011 | +0.00(+0.00%) |
Jun 28, 2017 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 2,394 | +0.00(+0.00%) |
Jun 27, 2017 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 2,255 | +0.01(+1.96%) |
Jun 26, 2017 | 0.5099 | 0.5300 | 0.5099 | 0.5100 | 10,929 | -0.01(-1.92%) |
Jun 23, 2017 | 0.5399 | 0.5399 | 0.5000 | 0.5200 | 1,932 | -0.02(-3.70%) |
Jun 22, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 7,761 | +0.02(+3.85%) |
Jun 21, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,218 | +0.02(+3.96%) |
Jun 20, 2017 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 864 | -0.01(-2.72%) |
Jun 19, 2017 | 0.5600 | 0.6000 | 0.5000 | 0.5142 | 48,933 | -0.03(-4.78%) |
Jun 16, 2017 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 222 | +0.04(+7.54%) |
Jun 15, 2017 | 0.5173 | 0.5200 | 0.5000 | 0.5022 | 2,620 | -0.03(-5.25%) |
Jun 14, 2017 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 5,854 | +0.01(+1.73%) |
Jun 12, 2017 | 0.5210 | 32 | -0.00(-0.50%) | |||
Jun 09, 2017 | 0.5100 | 0.5236 | 0.5100 | 0.5236 | 2,018 | +0.00(+0.69%) |
Jun 08, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 5,916 | +0.00(+0.00%) |
Jun 07, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 849 | -0.01(-1.89%) |
Jun 06, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,061 | -0.00(-0.73%) |
Jun 05, 2017 | 0.5339 | 0.5339 | 0.5339 | 0.5339 | 177 | +0.02(+3.87%) |
Jun 02, 2017 | 0.5449 | 0.5591 | 0.5140 | 0.5140 | 7,853 | -0.03(-5.67%) |
Jun 01, 2017 | 0.5249 | 0.5449 | 0.5102 | 0.5449 | 5,763 | +0.04(+7.90%) |
May 31, 2017 | 0.5320 | 0.5320 | 0.4900 | 0.5050 | 36,664 | -0.04(-6.83%) |
May 30, 2017 | 0.5600 | 0.5600 | 0.5420 | 0.5420 | 11,229 | -0.02(-3.21%) |
May 26, 2017 | 0.5653 | 0.5653 | 0.5455 | 0.5600 | 3,151 | +0.00(+0.45%) |
May 25, 2017 | 0.5800 | 0.5800 | 0.5575 | 0.5575 | 9,025 | -0.02(-3.46%) |
May 24, 2017 | 0.5500 | 0.5775 | 0.5389 | 0.5775 | 2,359 | +0.02(+3.35%) |
May 23, 2017 | 0.5575 | 0.5588 | 0.5575 | 0.5588 | 11,595 | +0.00(+0.23%) |
May 22, 2017 | 0.5576 | 0.5700 | 0.5375 | 0.5575 | 4,709 | +0.01(+1.36%) |
May 19, 2017 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 1,471 | +0.04(+7.82%) |
May 18, 2017 | 0.5201 | 0.5300 | 0.5101 | 0.5101 | 2,897 | -0.01(-2.54%) |
May 16, 2017 | 0.5234 | 239 | -0.02(-3.07%) | |||
May 15, 2017 | 0.5550 | 0.5550 | 0.5350 | 0.5400 | 11,036 | -0.01(-1.82%) |
May 12, 2017 | 0.5499 | 0.5500 | 0.5329 | 0.5500 | 6,953 | +0.02(+3.77%) |
May 11, 2017 | 0.5351 | 0.5564 | 0.5100 | 0.5300 | 19,680 | -0.02(-3.64%) |
May 10, 2017 | 0.5471 | 0.5550 | 0.5071 | 0.5500 | 14,415 | -0.02(-3.02%) |
May 09, 2017 | 0.5501 | 0.5671 | 0.5300 | 0.5671 | 9,212 | -0.00(-0.51%) |
May 08, 2017 | 0.5800 | 0.5820 | 0.5500 | 0.5700 | 4,196 | -0.02(-3.06%) |
May 05, 2017 | 0.5720 | 0.6000 | 0.5720 | 0.5880 | 4,857 | +0.02(+3.18%) |
May 04, 2017 | 0.5510 | 0.5700 | 0.5345 | 0.5699 | 2,794 | +0.00(+0.04%) |
May 03, 2017 | 0.5700 | 0.5700 | 0.5697 | 0.5697 | 685 | -0.00(-0.23%) |
May 02, 2017 | 0.5891 | 0.5891 | 0.5510 | 0.5710 | 8,661 | -0.01(-1.55%) |