Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.6334 | 0.6334 | 0.5520 | 0.5600 | 21,170 | -0.03(-5.08%) |
Apr 27, 2017 | 0.5899 | 0.6075 | 0.5601 | 0.5900 | 42,855 | +0.02(+3.51%) |
Apr 26, 2017 | 0.5462 | 0.5800 | 0.5462 | 0.5700 | 2,900 | +0.03(+5.56%) |
Apr 25, 2017 | 0.5300 | 0.6474 | 0.5300 | 0.5400 | 59,396 | -0.00(-0.02%) |
Apr 24, 2017 | 0.5300 | 0.5700 | 0.5300 | 0.5401 | 29,584 | -0.01(-1.80%) |
Apr 21, 2017 | 0.5220 | 0.5900 | 0.5200 | 0.5500 | 47,000 | +0.02(+3.77%) |
Apr 20, 2017 | 0.5300 | 0.5585 | 0.5100 | 0.5300 | 34,390 | -0.00(-0.38%) |
Apr 19, 2017 | 0.5600 | 0.5810 | 0.5215 | 0.5320 | 96,695 | +0.01(+2.01%) |
Apr 18, 2017 | 0.5300 | 0.5380 | 0.5215 | 0.5215 | 22,007 | +0.00(+0.00%) |
Apr 17, 2017 | 0.5346 | 0.5450 | 0.5100 | 0.5215 | 54,234 | -0.02(-3.44%) |
Apr 13, 2017 | 0.6000 | 0.6000 | 0.5220 | 0.5401 | 62,498 | -0.04(-6.85%) |
Apr 12, 2017 | 0.5301 | 0.6643 | 0.5200 | 0.5798 | 264,949 | +0.04(+7.27%) |
Apr 11, 2017 | 0.5640 | 0.5700 | 0.5120 | 0.5405 | 45,846 | -0.02(-3.48%) |
Apr 10, 2017 | 0.5650 | 0.5700 | 0.5200 | 0.5600 | 55,223 | +0.01(+1.82%) |
Apr 07, 2017 | 0.6000 | 0.6050 | 0.5500 | 0.5500 | 152,668 | -0.05(-8.30%) |
Apr 06, 2017 | 0.6091 | 0.6490 | 0.5071 | 0.5998 | 384,413 | +0.03(+4.84%) |
Apr 05, 2017 | 0.6500 | 0.6549 | 0.5720 | 0.5721 | 135,769 | -0.08(-12.66%) |
Apr 04, 2017 | 0.6790 | 0.6900 | 0.6500 | 0.6550 | 176,586 | -0.04(-6.43%) |
Apr 03, 2017 | 0.7900 | 0.8180 | 0.6500 | 0.7000 | 215,183 | -0.06(-7.89%) |
Mar 31, 2017 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 84,960 | -0.04(-5.00%) |
Mar 30, 2017 | 0.8490 | 0.8490 | 0.7700 | 0.8000 | 101,522 | -0.06(-6.98%) |
Mar 29, 2017 | 0.8800 | 0.8813 | 0.8000 | 0.8600 | 38,592 | -0.02(-2.27%) |
Mar 28, 2017 | 0.8300 | 0.9000 | 0.8200 | 0.8800 | 17,376 | -0.01(-1.12%) |
Mar 27, 2017 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 58,682 | +0.00(+0.00%) |
Mar 24, 2017 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 13,865 | -0.02(-2.20%) |
Mar 23, 2017 | 0.9143 | 0.9400 | 0.8600 | 0.9100 | 8,105 | +0.01(+1.11%) |
Mar 22, 2017 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 24,771 | +0.05(+5.76%) |
Mar 21, 2017 | 0.8870 | 0.9200 | 0.8510 | 0.8510 | 39,770 | -0.04(-4.99%) |
Mar 20, 2017 | 0.8700 | 0.9000 | 0.8700 | 0.8957 | 24,496 | -0.00(-0.47%) |
Mar 17, 2017 | 0.8800 | 0.9200 | 0.8664 | 0.9000 | 26,593 | +0.02(+2.26%) |
Mar 16, 2017 | 0.9480 | 0.9480 | 0.8400 | 0.8801 | 97,751 | -0.04(-4.34%) |
Mar 15, 2017 | 0.8678 | 0.9380 | 0.8500 | 0.9200 | 64,839 | +0.06(+6.98%) |
Mar 14, 2017 | 0.9100 | 0.9100 | 0.8300 | 0.8600 | 72,004 | -0.05(-5.49%) |
Mar 13, 2017 | 1.000 | 1.000 | 0.8100 | 0.9100 | 152,580 | -0.09(-8.99%) |
Mar 10, 2017 | 1.070 | 1.070 | 0.9840 | 0.9999 | 445,898 | +0.03(+3.08%) |
Mar 09, 2017 | 0.9200 | 0.9900 | 0.9000 | 0.9700 | 760,492 | +0.04(+4.28%) |
Mar 08, 2017 | 0.9201 | 0.9480 | 0.9000 | 0.9302 | 38,019 | +0.00(+0.02%) |
Mar 07, 2017 | 0.9329 | 0.9500 | 0.9200 | 0.9300 | 39,264 | -0.02(-2.11%) |
Mar 06, 2017 | 0.9328 | 0.9650 | 0.9300 | 0.9500 | 46,865 | -0.02(-1.55%) |
Mar 03, 2017 | 0.9471 | 1.000 | 0.9400 | 0.9650 | 72,243 | +0.00(+0.22%) |
Mar 02, 2017 | 0.9800 | 1.000 | 0.9500 | 0.9629 | 83,091 | -0.03(-2.94%) |
Mar 01, 2017 | 1.040 | 1.040 | 0.9600 | 0.9920 | 180,048 | -0.05(-4.62%) |
Feb 28, 2017 | 1.079 | 1.079 | 1.010 | 1.040 | 45,942 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.020 | 1.040 | 214,131 | -0.09(-7.98%) |
Feb 24, 2017 | 1.210 | 1.210 | 1.120 | 1.130 | 59,537 | -0.01(-0.86%) |
Feb 23, 2017 | 1.180 | 1.180 | 1.123 | 1.140 | 54,224 | -0.04(-3.68%) |
Feb 22, 2017 | 1.160 | 1.200 | 1.160 | 1.184 | 15,005 | -0.01(-0.54%) |
Feb 21, 2017 | 1.170 | 1.200 | 1.157 | 1.190 | 38,705 | +0.02(+1.71%) |
Feb 17, 2017 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
Feb 16, 2017 | 1.280 | 1.320 | 1.200 | 1.220 | 78,792 | +0.02(+2.01%) |
Feb 15, 2017 | 1.180 | 1.370 | 1.180 | 1.196 | 236,483 | -0.01(-1.16%) |
Feb 14, 2017 | 1.180 | 1.252 | 1.180 | 1.210 | 10,587 | -0.01(-0.83%) |
Feb 13, 2017 | 1.220 | 1.270 | 1.198 | 1.220 | 41,180 | -0.04(-3.17%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.189 | 1.260 | 44,290 | +0.00(+0.17%) |
Feb 09, 2017 | 1.223 | 1.300 | 1.210 | 1.258 | 118,030 | +0.02(+1.44%) |
Feb 08, 2017 | 1.220 | 1.300 | 1.180 | 1.240 | 77,222 | -0.04(-3.13%) |
Feb 07, 2017 | 1.330 | 1.330 | 1.200 | 1.280 | 110,332 | -0.06(-4.48%) |
Feb 06, 2017 | 1.400 | 1.430 | 1.260 | 1.340 | 74,382 | -0.04(-2.90%) |
Feb 03, 2017 | 1.410 | 1.460 | 1.300 | 1.380 | 121,973 | -0.03(-2.13%) |
Feb 02, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 260,138 | -0.12(-7.84%) |