Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4622 | 0.4766 | 0.4500 | 0.4504 | 9,773,967 | -0.01(-2.09%) |
May 30, 2017 | 0.5000 | 0.5042 | 0.4502 | 0.4600 | 11,161,797 | -0.06(-11.96%) |
May 26, 2017 | 0.5200 | 0.5358 | 0.5120 | 0.5225 | 5,131,519 | -0.01(-1.90%) |
May 25, 2017 | 0.5700 | 0.6100 | 0.5100 | 0.5326 | 12,412,218 | -0.06(-10.03%) |
May 24, 2017 | 0.6699 | 0.6787 | 0.5710 | 0.5920 | 20,652,550 | +0.00(+0.46%) |
May 23, 2017 | 0.5200 | 0.6584 | 0.5200 | 0.5893 | 22,333,708 | +0.07(+12.40%) |
May 22, 2017 | 0.5251 | 0.5348 | 0.5100 | 0.5243 | 7,017,736 | -0.01(-1.96%) |
May 19, 2017 | 0.5500 | 0.5500 | 0.5200 | 0.5348 | 10,530,562 | -0.05(-8.33%) |
May 18, 2017 | 0.5700 | 0.5893 | 0.5584 | 0.5834 | 6,940,154 | +0.00(+0.76%) |
May 17, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5790 | 5,604,856 | -0.03(-5.31%) |
May 16, 2017 | 0.6067 | 0.6150 | 0.5942 | 0.6115 | 4,476,026 | -0.00(-0.03%) |
May 15, 2017 | 0.6263 | 0.6420 | 0.5900 | 0.6117 | 9,522,379 | +0.02(+3.68%) |
May 12, 2017 | 0.5999 | 0.6030 | 0.5900 | 0.5900 | 3,679,456 | -0.02(-3.41%) |
May 11, 2017 | 0.6299 | 0.6500 | 0.6100 | 0.6108 | 6,841,760 | -0.03(-5.24%) |
May 10, 2017 | 0.6001 | 0.6640 | 0.5999 | 0.6446 | 10,225,357 | +0.03(+5.45%) |
May 09, 2017 | 0.6200 | 0.6300 | 0.6031 | 0.6113 | 5,094,144 | -0.02(-2.83%) |
May 08, 2017 | 0.5985 | 0.6480 | 0.5907 | 0.6291 | 4,889,521 | +0.00(+0.32%) |
May 05, 2017 | 0.5600 | 0.6500 | 0.5600 | 0.6271 | 9,329,315 | +0.05(+9.23%) |
May 04, 2017 | 0.5814 | 0.5900 | 0.5619 | 0.5741 | 6,363,917 | -0.03(-5.20%) |
May 03, 2017 | 0.5894 | 0.6185 | 0.5816 | 0.6056 | 6,261,050 | -0.00(-0.41%) |
May 02, 2017 | 0.6480 | 0.6513 | 0.6000 | 0.6081 | 8,161,480 | -0.05(-7.72%) |
May 01, 2017 | 0.6800 | 0.6855 | 0.6410 | 0.6590 | 4,697,745 | -0.03(-4.47%) |
Apr 28, 2017 | 0.6878 | 0.7000 | 0.6800 | 0.6898 | 5,411,654 | +0.02(+3.31%) |
Apr 27, 2017 | 0.7000 | 0.7001 | 0.6600 | 0.6677 | 6,384,837 | -0.04(-5.41%) |
Apr 26, 2017 | 0.7049 | 0.7280 | 0.7000 | 0.7059 | 5,294,372 | +0.01(+0.99%) |
Apr 25, 2017 | 0.6999 | 0.7108 | 0.6950 | 0.6990 | 5,657,297 | -0.00(-0.14%) |
Apr 24, 2017 | 0.7209 | 0.7300 | 0.7014 | 0.7000 | 5,223,166 | -0.02(-2.91%) |
Apr 21, 2017 | 0.7379 | 0.7499 | 0.7150 | 0.7210 | 4,562,402 | -0.01(-1.57%) |
Apr 20, 2017 | 0.7217 | 0.7595 | 0.7050 | 0.7325 | 7,137,289 | +0.03(+4.05%) |
Apr 19, 2017 | 0.7500 | 0.7500 | 0.7013 | 0.7040 | 4,018,793 | -0.05(-6.13%) |
Apr 18, 2017 | 0.7530 | 0.7600 | 0.7400 | 0.7500 | 4,995,381 | -0.01(-1.32%) |
Apr 17, 2017 | 0.7552 | 0.7700 | 0.7252 | 0.7600 | 5,604,849 | +0.01(+1.05%) |
Apr 13, 2017 | 0.7700 | 0.7768 | 0.7166 | 0.7521 | 6,581,676 | -0.02(-3.18%) |
Apr 12, 2017 | 0.8400 | 0.8400 | 0.7500 | 0.7768 | 9,928,198 | -0.05(-5.71%) |
Apr 11, 2017 | 0.9250 | 0.9274 | 0.7853 | 0.8238 | 16,406,040 | +0.01(+1.69%) |
Apr 10, 2017 | 0.7354 | 0.8200 | 0.7100 | 0.8101 | 12,547,891 | +0.11(+16.16%) |
Apr 07, 2017 | 0.7500 | 0.7500 | 0.6701 | 0.6974 | 8,436,914 | +0.00(+0.13%) |
Apr 06, 2017 | 0.6931 | 0.7220 | 0.6900 | 0.6965 | 10,040,017 | +0.00(+0.46%) |
Apr 05, 2017 | 0.7280 | 0.7680 | 0.6900 | 0.6933 | 24,651,774 | -0.05(-6.30%) |
Apr 04, 2017 | 1.010 | 1.100 | 0.6505 | 0.7399 | 75,551,752 | -0.93(-55.69%) |
Apr 03, 2017 | 1.620 | 1.680 | 1.610 | 1.670 | 7,217,231 | +0.02(+1.21%) |
Mar 31, 2017 | 1.530 | 1.670 | 1.520 | 1.650 | 12,605,438 | +0.08(+5.10%) |
Mar 30, 2017 | 1.600 | 1.640 | 1.510 | 1.570 | 11,047,817 | -0.02(-1.26%) |
Mar 29, 2017 | 1.480 | 1.590 | 1.430 | 1.590 | 14,473,259 | +0.07(+4.61%) |
Mar 28, 2017 | 1.400 | 1.590 | 1.400 | 1.520 | 19,072,454 | +0.11(+7.80%) |
Mar 27, 2017 | 1.350 | 1.430 | 1.350 | 1.410 | 6,200,307 | +0.01(+0.71%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 4,081,168 | -0.04(-2.78%) |
Mar 23, 2017 | 1.400 | 1.440 | 1.380 | 1.440 | 5,132,423 | +0.01(+0.70%) |
Mar 22, 2017 | 1.350 | 1.430 | 1.350 | 1.430 | 9,196,255 | +0.05(+3.62%) |
Mar 21, 2017 | 1.420 | 1.450 | 1.340 | 1.380 | 8,014,798 | -0.04(-2.82%) |
Mar 20, 2017 | 1.470 | 1.490 | 1.410 | 1.420 | 11,697,876 | -0.07(-4.70%) |
Mar 17, 2017 | 1.500 | 1.540 | 1.440 | 1.490 | 9,347,384 | -0.04(-2.61%) |
Mar 16, 2017 | 1.440 | 1.560 | 1.400 | 1.530 | 14,101,062 | +0.09(+6.25%) |
Mar 15, 2017 | 1.320 | 1.470 | 1.310 | 1.440 | 16,282,470 | +0.15(+11.63%) |
Mar 14, 2017 | 1.290 | 1.350 | 1.260 | 1.290 | 8,199,919 | -0.05(-3.73%) |
Mar 13, 2017 | 1.330 | 1.380 | 1.240 | 1.340 | 12,487,385 | +0.10(+8.06%) |
Mar 10, 2017 | 1.320 | 1.330 | 1.220 | 1.240 | 11,397,679 | -0.10(-7.46%) |
Mar 09, 2017 | 1.220 | 1.360 | 1.190 | 1.340 | 27,880,310 | +0.13(+10.74%) |
Mar 08, 2017 | 1.120 | 1.270 | 1.100 | 1.210 | 18,394,430 | +0.10(+9.01%) |
Mar 07, 2017 | 1.310 | 1.340 | 1.020 | 1.110 | 31,936,688 | -0.15(-11.90%) |
Mar 06, 2017 | 1.350 | 1.350 | 1.250 | 1.260 | 17,152,264 | +0.01(+0.80%) |
Mar 03, 2017 | 1.650 | 1.670 | 1.180 | 1.250 | 40,341,212 | -0.42(-25.15%) |
Mar 02, 2017 | 1.670 | 1.710 | 1.620 | 1.670 | 12,256,977 | -0.03(-1.76%) |