Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4227 | 0.4380 | 0.4100 | 0.4380 | 47,252 | +0.02(+4.16%) |
Apr 27, 2017 | 0.4318 | 0.4357 | 0.4075 | 0.4205 | 46,175 | -0.01(-1.73%) |
Apr 26, 2017 | 0.4215 | 0.4402 | 0.4130 | 0.4279 | 58,309 | -0.01(-2.35%) |
Apr 25, 2017 | 0.4560 | 0.4584 | 0.4270 | 0.4382 | 45,326 | -0.00(-0.88%) |
Apr 24, 2017 | 0.4510 | 0.4730 | 0.4409 | 0.4421 | 46,406 | -0.01(-2.56%) |
Apr 21, 2017 | 0.4370 | 0.4548 | 0.4332 | 0.4537 | 29,735 | +0.01(+1.18%) |
Apr 20, 2017 | 0.4619 | 0.4763 | 0.4328 | 0.4484 | 28,951 | -0.01(-1.73%) |
Apr 19, 2017 | 0.4170 | 0.4626 | 0.4135 | 0.4563 | 76,078 | +0.03(+7.62%) |
Apr 18, 2017 | 0.4492 | 0.4500 | 0.4220 | 0.4240 | 36,946 | -0.04(-8.46%) |
Apr 17, 2017 | 0.5120 | 0.5120 | 0.4632 | 0.4632 | 22,995 | -0.03(-6.82%) |
Apr 13, 2017 | 0.5170 | 0.5300 | 0.4923 | 0.4971 | 85,572 | -0.02(-4.40%) |
Apr 12, 2017 | 0.5200 | 0.5260 | 0.4939 | 0.5200 | 47,945 | +0.00(+0.00%) |
Apr 11, 2017 | 0.5653 | 0.5676 | 0.4849 | 0.5200 | 63,386 | -0.03(-4.59%) |
Apr 10, 2017 | 0.4710 | 0.5452 | 0.4510 | 0.5450 | 166,478 | +0.09(+18.48%) |
Apr 07, 2017 | 0.4589 | 0.4790 | 0.4571 | 0.4600 | 16,985 | +0.01(+2.40%) |
Apr 06, 2017 | 0.4721 | 0.4721 | 0.4492 | 0.4492 | 12,243 | -0.01(-3.21%) |
Apr 05, 2017 | 0.4780 | 0.4780 | 0.4641 | 0.4641 | 23,225 | +0.01(+1.35%) |
Apr 04, 2017 | 0.4600 | 0.4600 | 0.4486 | 0.4579 | 30,284 | +0.01(+3.32%) |
Apr 03, 2017 | 0.4600 | 0.4710 | 0.4432 | 0.4432 | 11,296 | -0.02(-3.78%) |
Mar 31, 2017 | 0.4637 | 0.4650 | 0.4370 | 0.4606 | 101,655 | +0.00(+0.07%) |
Mar 30, 2017 | 0.4649 | 0.4685 | 0.4599 | 0.4603 | 21,582 | +0.01(+1.12%) |
Mar 29, 2017 | 0.4680 | 0.4760 | 0.4452 | 0.4552 | 26,383 | -0.01(-1.45%) |
Mar 28, 2017 | 0.4593 | 0.4700 | 0.4536 | 0.4619 | 41,788 | +0.04(+9.76%) |
Mar 27, 2017 | 0.4133 | 0.4368 | 0.4133 | 0.4208 | 17,018 | +0.02(+5.73%) |
Mar 24, 2017 | 0.4160 | 0.4170 | 0.3980 | 0.3980 | 7,440 | -0.01(-2.21%) |
Mar 23, 2017 | 0.4099 | 0.4110 | 0.3920 | 0.4070 | 25,640 | +0.02(+5.66%) |
Mar 22, 2017 | 0.3788 | 0.4025 | 0.3788 | 0.3852 | 9,852 | +0.01(+3.16%) |
Mar 21, 2017 | 0.4050 | 0.4098 | 0.3734 | 0.3734 | 18,470 | -0.03(-7.81%) |
Mar 20, 2017 | 0.4095 | 0.4250 | 0.3988 | 0.4050 | 22,946 | -0.00(-0.43%) |
Mar 17, 2017 | 0.4113 | 0.4113 | 0.4068 | 0.4068 | 8,525 | -0.01(-3.51%) |
Mar 16, 2017 | 0.4115 | 0.4340 | 0.4100 | 0.4216 | 12,594 | -0.00(-0.66%) |
Mar 15, 2017 | 0.3958 | 0.4259 | 0.3950 | 0.4244 | 7,947 | +0.03(+7.50%) |
Mar 14, 2017 | 0.3990 | 0.4099 | 0.3893 | 0.3948 | 27,450 | -0.05(-10.27%) |
Mar 13, 2017 | 0.4563 | 0.4600 | 0.4400 | 0.4400 | 2,948 | +0.00(+0.00%) |
Mar 10, 2017 | 0.4559 | 0.4559 | 0.4400 | 0.4400 | 10,200 | -0.02(-4.80%) |
Mar 09, 2017 | 0.4310 | 0.4650 | 0.4310 | 0.4622 | 10,989 | +0.01(+1.56%) |
Mar 08, 2017 | 0.4661 | 0.4661 | 0.4280 | 0.4551 | 13,177 | -0.02(-3.78%) |
Mar 07, 2017 | 0.5000 | 0.5000 | 0.4675 | 0.4730 | 25,897 | -0.03(-5.40%) |
Mar 06, 2017 | 0.5100 | 0.5120 | 0.4950 | 0.5000 | 10,565 | -0.00(-0.97%) |
Mar 03, 2017 | 0.4900 | 0.5099 | 0.4780 | 0.5049 | 14,070 | +0.01(+2.87%) |
Mar 02, 2017 | 0.4900 | 0.5000 | 0.4900 | 0.4908 | 28,121 | -0.01(-1.84%) |
Mar 01, 2017 | 0.4974 | 0.5045 | 0.4900 | 0.5000 | 6,700 | +0.00(+0.12%) |
Feb 28, 2017 | 0.5055 | 0.5180 | 0.4949 | 0.4994 | 23,203 | +0.00(+0.24%) |
Feb 27, 2017 | 0.5100 | 0.5170 | 0.4980 | 0.4982 | 12,882 | -0.02(-3.49%) |
Feb 24, 2017 | 0.5210 | 0.5210 | 0.4756 | 0.5162 | 59,983 | -0.00(-0.77%) |
Feb 23, 2017 | 0.5209 | 0.5307 | 0.5200 | 0.5202 | 31,183 | +0.00(+0.04%) |
Feb 22, 2017 | 0.5181 | 0.5200 | 0.5034 | 0.5200 | 18,820 | +0.02(+4.35%) |
Feb 21, 2017 | 0.5213 | 0.5213 | 0.4966 | 0.4983 | 30,670 | -0.03(-5.09%) |
Feb 17, 2017 | 0.5250 | 0.5250 | 0.5250 | 0 | +0.01(+1.55%) | |
Feb 16, 2017 | 0.5190 | 0.5190 | 0.5170 | 0.5170 | 1,395 | -0.01(-1.52%) |
Feb 15, 2017 | 0.5100 | 0.5250 | 0.5099 | 0.5250 | 1,250 | +0.02(+3.55%) |
Feb 14, 2017 | 0.5040 | 0.5070 | 0.4900 | 0.5070 | 999 | +0.01(+1.22%) |
Feb 13, 2017 | 0.5000 | 0.5270 | 0.4998 | 0.5009 | 8,112 | -0.01(-1.77%) |
Feb 10, 2017 | 0.5250 | 0.5250 | 0.5070 | 0.5099 | 13,167 | -0.01(-2.22%) |
Feb 09, 2017 | 0.5231 | 0.5350 | 0.5215 | 0.5215 | 3,516 | -0.01(-0.97%) |
Feb 08, 2017 | 0.5150 | 0.5330 | 0.5071 | 0.5266 | 5,087 | +0.01(+1.56%) |
Feb 07, 2017 | 0.5221 | 0.5221 | 0.5185 | 0.5185 | 3,849 | -0.00(-0.37%) |
Feb 06, 2017 | 0.5301 | 0.5400 | 0.5204 | 0.5204 | 8,180 | -0.01(-1.63%) |
Feb 03, 2017 | 0.5190 | 0.5290 | 0.5100 | 0.5290 | 11,023 | -0.00(-0.53%) |
Feb 02, 2017 | 0.5180 | 0.5339 | 0.5180 | 0.5318 | 3,960 | +0.00(+0.36%) |