Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4450 | 0.4700 | 0.4400 | 0.4600 | 111,840 | +0.02(+4.55%) |
Jul 28, 2017 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 129,907 | +0.01(+1.15%) |
Jul 27, 2017 | 0.3900 | 0.4350 | 0.3700 | 0.4350 | 306,900 | +0.04(+11.54%) |
Jul 26, 2017 | 0.4450 | 0.4500 | 0.3900 | 0.3900 | 449,000 | -0.05(-12.36%) |
Jul 25, 2017 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 93,901 | -0.03(-6.32%) |
Jul 24, 2017 | 0.4700 | 0.4800 | 0.4450 | 0.4750 | 103,300 | +0.00(+0.00%) |
Jul 21, 2017 | 0.4650 | 0.4750 | 0.4100 | 0.4750 | 389,550 | +0.02(+4.40%) |
Jul 20, 2017 | 0.5700 | 0.5700 | 0.4550 | 0.4550 | 543,600 | -0.11(-18.75%) |
Jul 19, 2017 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 75,900 | -0.01(-1.75%) |
Jul 18, 2017 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 144,222 | -0.05(-8.06%) |
Jul 17, 2017 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 34,000 | -0.02(-3.13%) |
Jul 14, 2017 | 0.6000 | 0.6500 | 0.6000 | 0.6400 | 80,220 | +0.05(+8.47%) |
Jul 13, 2017 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 238,000 | -0.03(-4.84%) |
Jul 12, 2017 | 0.7100 | 0.7200 | 0.6000 | 0.6200 | 151,827 | -0.07(-10.14%) |
Jul 11, 2017 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 56,200 | +0.00(+0.00%) |
Jul 10, 2017 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 59,900 | -0.02(-2.82%) |
Jul 07, 2017 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 44,300 | +0.00(+0.00%) |
Jul 06, 2017 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 35,000 | -0.02(-2.74%) |
Jul 05, 2017 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 87,100 | -0.07(-8.75%) |
Jul 04, 2017 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 14,000 | +0.05(+6.67%) |
Jul 03, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.03(-3.85%) | |
Jun 28, 2017 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 16,415 | -0.01(-1.27%) |
Jun 27, 2017 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 65,605 | +0.04(+5.33%) |
Jun 26, 2017 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | 158,957 | -0.03(-3.85%) |
Jun 23, 2017 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 95,600 | -0.05(-6.02%) |
Jun 22, 2017 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 108,270 | -0.05(-5.68%) |
Jun 21, 2017 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 25,441 | +0.02(+2.33%) |
Jun 20, 2017 | 0.8500 | 0.9500 | 0.8400 | 0.8600 | 43,000 | -0.05(-5.49%) |
Jun 19, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.9100 | 5,500 | -0.03(-3.19%) |
Jun 16, 2017 | 0.8600 | 0.9400 | 0.8400 | 0.9400 | 105,100 | +0.07(+8.05%) |
Jun 15, 2017 | 0.8000 | 0.9200 | 0.7800 | 0.8700 | 624,531 | +0.13(+17.57%) |
Jun 14, 2017 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 235,972 | -0.06(-7.50%) |
Jun 13, 2017 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 250,000 | -0.06(-6.98%) |
Jun 12, 2017 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 164,600 | -0.02(-2.27%) |
Jun 09, 2017 | 1.030 | 1.030 | 0.8800 | 0.8800 | 350,513 | -0.12(-12.00%) |
Jun 08, 2017 | 0.9600 | 1.000 | 0.8800 | 1.000 | 439,639 | +0.05(+5.26%) |
Jun 07, 2017 | 1.180 | 1.190 | 0.9400 | 0.9500 | 789,663 | -0.12(-11.21%) |
Jun 06, 2017 | 1.080 | 1.110 | 1.070 | 1.070 | 128,085 | +0.01(+0.94%) |
Jun 05, 2017 | 1.160 | 1.160 | 1.040 | 1.060 | 235,990 | -0.14(-11.67%) |
Jun 02, 2017 | 1.240 | 1.250 | 1.160 | 1.200 | 101,400 | +0.01(+0.84%) |
Jun 01, 2017 | 1.210 | 1.210 | 1.080 | 1.190 | 299,365 | -0.08(-6.30%) |
May 31, 2017 | 1.310 | 1.340 | 1.210 | 1.270 | 197,783 | -0.08(-5.93%) |
May 30, 2017 | 1.500 | 1.500 | 1.300 | 1.350 | 113,882 | -0.14(-9.40%) |
May 29, 2017 | 1.500 | 1.500 | 1.490 | 1.490 | 16,950 | -0.01(-0.67%) |
May 26, 2017 | 1.530 | 1.530 | 1.440 | 1.500 | 87,700 | +0.00(+0.00%) |
May 25, 2017 | 1.540 | 1.540 | 1.440 | 1.500 | 72,320 | -0.08(-5.06%) |
May 24, 2017 | 1.440 | 1.620 | 1.420 | 1.580 | 334,335 | +0.15(+10.49%) |
May 23, 2017 | 1.240 | 1.440 | 1.220 | 1.430 | 214,265 | +0.18(+14.40%) |
May 19, 2017 | 1.200 | 1.250 | 1.170 | 1.250 | 89,371 | +0.07(+5.93%) |
May 18, 2017 | 1.210 | 1.210 | 1.140 | 1.180 | 82,440 | +0.02(+1.72%) |
May 17, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 73,500 | -0.09(-7.20%) |
May 16, 2017 | 1.190 | 1.260 | 1.180 | 1.250 | 139,220 | +0.08(+6.84%) |
May 15, 2017 | 1.260 | 1.290 | 1.170 | 1.170 | 142,452 | -0.13(-10.00%) |
May 12, 2017 | 1.330 | 1.330 | 1.230 | 1.300 | 82,024 | -0.04(-2.99%) |
May 11, 2017 | 1.340 | 1.340 | 1.290 | 1.340 | 83,970 | +0.02(+1.52%) |
May 10, 2017 | 1.250 | 1.350 | 1.220 | 1.320 | 233,914 | +0.07(+5.60%) |
May 09, 2017 | 1.250 | 1.250 | 1.170 | 1.250 | 97,900 | -0.04(-3.10%) |
May 08, 2017 | 1.150 | 1.350 | 1.120 | 1.290 | 355,127 | +0.09(+7.50%) |
May 05, 2017 | 1.090 | 1.200 | 1.050 | 1.200 | 183,228 | +0.07(+6.19%) |
May 04, 2017 | 1.170 | 1.170 | 1.070 | 1.130 | 243,300 | -0.05(-4.24%) |
May 03, 2017 | 1.130 | 1.200 | 1.130 | 1.180 | 77,129 | +0.06(+5.36%) |
May 02, 2017 | 1.190 | 1.200 | 1.080 | 1.120 | 692,681 | -0.16(-12.50%) |