Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.5124 | 0.5500 | 0.4700 | 0.5006 | 145,110 | +0.00(+0.12%) |
May 30, 2017 | 0.5800 | 0.5800 | 0.4160 | 0.5000 | 346,347 | -0.06(-10.71%) |
May 26, 2017 | 0.6000 | 0.6000 | 0.5560 | 0.5600 | 117,966 | -0.02(-3.56%) |
May 25, 2017 | 0.5515 | 0.6000 | 0.5515 | 0.5807 | 62,536 | +0.01(+2.20%) |
May 24, 2017 | 0.5920 | 0.5995 | 0.5500 | 0.5682 | 224,783 | +0.00(+0.76%) |
May 23, 2017 | 0.5890 | 0.6624 | 0.5404 | 0.5639 | 342,558 | -0.03(-4.26%) |
May 22, 2017 | 0.6299 | 0.6328 | 0.5252 | 0.5890 | 235,371 | -0.04(-6.51%) |
May 19, 2017 | 0.6500 | 0.6500 | 0.5600 | 0.6300 | 198,308 | +0.01(+1.61%) |
May 18, 2017 | 0.6400 | 0.6800 | 0.6000 | 0.6200 | 373,444 | -0.02(-2.38%) |
May 17, 2017 | 0.6510 | 0.7000 | 0.6200 | 0.6351 | 305,154 | -0.07(-9.53%) |
May 16, 2017 | 0.7690 | 0.7690 | 0.7020 | 0.7020 | 219,253 | -0.09(-10.86%) |
May 15, 2017 | 0.7890 | 0.8000 | 0.7500 | 0.7875 | 226,592 | -0.01(-1.56%) |
May 12, 2017 | 0.8300 | 0.8899 | 0.7602 | 0.8000 | 880,946 | +0.07(+9.59%) |
May 11, 2017 | 0.7800 | 0.7800 | 0.7050 | 0.7300 | 318,989 | -0.04(-5.19%) |
May 10, 2017 | 0.7800 | 0.8399 | 0.7527 | 0.7700 | 437,786 | -0.05(-6.09%) |
May 09, 2017 | 0.7200 | 0.8900 | 0.6250 | 0.8199 | 1,933,427 | +0.10(+13.87%) |
May 08, 2017 | 0.6000 | 0.7250 | 0.6000 | 0.7200 | 404,135 | +0.11(+19.01%) |
May 05, 2017 | 0.5900 | 0.6200 | 0.5400 | 0.6050 | 116,095 | -0.01(-1.71%) |
May 04, 2017 | 0.5500 | 0.7200 | 0.5410 | 0.6155 | 732,994 | +0.07(+11.91%) |
May 03, 2017 | 0.5010 | 0.5500 | 0.5010 | 0.5500 | 160,553 | +0.02(+4.72%) |
May 02, 2017 | 0.4900 | 0.5400 | 0.4900 | 0.5252 | 254,862 | -0.01(-1.39%) |
May 01, 2017 | 0.4220 | 0.5600 | 0.4220 | 0.5326 | 471,193 | +0.09(+20.50%) |
Apr 28, 2017 | 0.3600 | 0.4844 | 0.3401 | 0.4420 | 1,399,059 | -0.09(-16.57%) |
Apr 27, 2017 | 0.5000 | 0.5700 | 0.5000 | 0.5298 | 408,803 | +0.02(+3.88%) |
Apr 26, 2017 | 0.5172 | 0.5280 | 0.4900 | 0.5100 | 139,450 | -0.02(-2.86%) |
Apr 25, 2017 | 0.5200 | 0.5405 | 0.5123 | 0.5250 | 102,599 | +0.01(+2.82%) |
Apr 24, 2017 | 0.5200 | 0.5300 | 0.5000 | 0.5106 | 140,840 | -0.01(-1.81%) |
Apr 21, 2017 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 103,672 | +0.02(+4.00%) |
Apr 20, 2017 | 0.5368 | 0.6175 | 0.4950 | 0.5000 | 902,716 | -0.03(-5.71%) |
Apr 19, 2017 | 0.5355 | 0.5390 | 0.5200 | 0.5303 | 198,883 | +0.02(+3.98%) |
Apr 18, 2017 | 0.5301 | 0.5379 | 0.5013 | 0.5100 | 49,955 | -0.03(-5.20%) |
Apr 17, 2017 | 0.5266 | 0.5380 | 0.5002 | 0.5380 | 78,864 | +0.02(+3.46%) |
Apr 13, 2017 | 0.5710 | 0.5710 | 0.5104 | 0.5200 | 87,760 | -0.04(-6.86%) |
Apr 12, 2017 | 0.5600 | 0.5979 | 0.5300 | 0.5583 | 114,167 | +0.02(+3.39%) |
Apr 11, 2017 | 0.5100 | 0.5900 | 0.4817 | 0.5400 | 201,436 | +0.04(+8.02%) |
Apr 10, 2017 | 0.5200 | 0.5399 | 0.4999 | 0.4999 | 137,173 | -0.02(-3.51%) |
Apr 07, 2017 | 0.5082 | 0.5187 | 0.4800 | 0.5181 | 105,940 | +0.03(+5.73%) |
Apr 06, 2017 | 0.5300 | 0.5800 | 0.4606 | 0.4900 | 547,677 | -0.09(-15.52%) |
Apr 05, 2017 | 0.6190 | 0.6300 | 0.5602 | 0.5800 | 241,929 | -0.04(-6.45%) |
Apr 04, 2017 | 0.6606 | 0.6790 | 0.6110 | 0.6200 | 438,545 | -0.04(-6.37%) |
Apr 03, 2017 | 0.6800 | 0.6950 | 0.6612 | 0.6622 | 243,612 | -0.01(-1.91%) |
Mar 31, 2017 | 0.6900 | 0.7290 | 0.6605 | 0.6751 | 257,444 | -0.02(-3.57%) |
Mar 30, 2017 | 0.7301 | 0.7497 | 0.6900 | 0.7001 | 468,974 | -0.02(-2.78%) |
Mar 29, 2017 | 0.7200 | 0.8500 | 0.7000 | 0.7201 | 1,029,935 | +0.02(+2.87%) |
Mar 28, 2017 | 0.7201 | 0.7300 | 0.6950 | 0.7000 | 202,670 | -0.01(-1.41%) |
Mar 27, 2017 | 0.6900 | 0.7159 | 0.6900 | 0.7100 | 62,644 | +0.00(+0.00%) |
Mar 24, 2017 | 0.7199 | 0.7200 | 0.6900 | 0.7100 | 139,800 | -0.00(-0.42%) |
Mar 23, 2017 | 0.7200 | 0.7250 | 0.6800 | 0.7130 | 114,185 | -0.01(-0.96%) |
Mar 22, 2017 | 0.6800 | 0.7300 | 0.6800 | 0.7199 | 60,205 | +0.04(+5.87%) |
Mar 21, 2017 | 0.7400 | 0.7770 | 0.6600 | 0.6800 | 338,989 | -0.06(-8.11%) |
Mar 20, 2017 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 181,632 | -0.05(-5.96%) |
Mar 17, 2017 | 0.7700 | 0.7993 | 0.7600 | 0.7869 | 292,854 | -0.00(-0.39%) |
Mar 16, 2017 | 0.8398 | 0.8398 | 0.7600 | 0.7900 | 383,586 | -0.02(-2.35%) |
Mar 15, 2017 | 0.8100 | 0.8452 | 0.7526 | 0.8090 | 295,295 | -0.00(-0.14%) |
Mar 14, 2017 | 0.9100 | 0.9480 | 0.7771 | 0.8101 | 827,675 | -0.09(-10.00%) |
Mar 13, 2017 | 1.050 | 1.140 | 0.8888 | 0.9001 | 2,663,381 | -0.30(-24.99%) |
Mar 10, 2017 | 0.7300 | 1.240 | 0.7300 | 1.200 | 4,724,393 | +0.47(+64.38%) |
Mar 09, 2017 | 0.7300 | 0.7412 | 0.7300 | 0.7300 | 96,498 | +0.00(+0.00%) |
Mar 08, 2017 | 0.7300 | 0.7408 | 0.7300 | 0.7300 | 80,521 | +0.00(+0.00%) |
Mar 07, 2017 | 0.7401 | 0.7498 | 0.7300 | 0.7300 | 46,221 | -0.01(-1.59%) |
Mar 06, 2017 | 0.7500 | 0.7599 | 0.7400 | 0.7418 | 51,988 | -0.01(-1.09%) |
Mar 03, 2017 | 0.7600 | 0.7600 | 0.7311 | 0.7500 | 53,637 | -0.01(-1.32%) |
Mar 02, 2017 | 0.7508 | 0.7700 | 0.7397 | 0.7600 | 42,955 | +0.02(+2.01%) |