Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4200 | 0.4700 | 0.4028 | 0.4255 | 456,251 | +0.01(+2.53%) |
May 30, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4150 | 301,423 | +0.00(+0.24%) |
May 26, 2017 | 0.4075 | 0.4149 | 0.4000 | 0.4140 | 98,722 | +0.01(+2.96%) |
May 25, 2017 | 0.4001 | 0.4100 | 0.3913 | 0.4021 | 67,725 | -0.01(-1.33%) |
May 24, 2017 | 0.4192 | 0.4300 | 0.3980 | 0.4075 | 108,555 | -0.01(-2.79%) |
May 23, 2017 | 0.4200 | 0.4300 | 0.4100 | 0.4192 | 112,429 | +0.00(+1.01%) |
May 22, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4150 | 153,194 | +0.01(+1.32%) |
May 19, 2017 | 0.3990 | 0.4200 | 0.3921 | 0.4096 | 147,251 | +0.02(+4.52%) |
May 18, 2017 | 0.4000 | 0.4299 | 0.3720 | 0.3919 | 82,331 | +0.00(+0.49%) |
May 17, 2017 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 95,030 | +0.02(+5.41%) |
May 16, 2017 | 0.3890 | 0.3899 | 0.3500 | 0.3700 | 141,376 | -0.03(-7.50%) |
May 15, 2017 | 0.4095 | 0.4100 | 0.3800 | 0.4000 | 93,259 | +0.01(+2.56%) |
May 12, 2017 | 0.3950 | 0.4100 | 0.3850 | 0.3900 | 55,578 | -0.02(-4.88%) |
May 11, 2017 | 0.3900 | 0.4100 | 0.3612 | 0.4100 | 120,067 | +0.02(+5.81%) |
May 10, 2017 | 0.3900 | 0.3900 | 0.3300 | 0.3875 | 167,025 | -0.00(-0.46%) |
May 09, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3893 | 192,831 | -0.02(-3.92%) |
May 08, 2017 | 0.4100 | 0.4200 | 0.3412 | 0.4052 | 192,110 | -0.02(-5.77%) |
May 05, 2017 | 0.4300 | 0.4383 | 0.4150 | 0.4300 | 177,635 | -0.01(-2.27%) |
May 04, 2017 | 0.4450 | 0.4491 | 0.4300 | 0.4400 | 74,547 | -0.01(-2.22%) |
May 03, 2017 | 0.4420 | 0.4700 | 0.4322 | 0.4500 | 82,787 | -0.02(-4.26%) |
May 02, 2017 | 0.4420 | 0.4700 | 0.4300 | 0.4700 | 93,000 | +0.01(+2.84%) |
May 01, 2017 | 0.4550 | 0.4680 | 0.4250 | 0.4570 | 186,175 | -0.00(-0.61%) |
Apr 28, 2017 | 0.4700 | 0.4900 | 0.4405 | 0.4598 | 125,810 | -0.01(-2.56%) |
Apr 27, 2017 | 0.4600 | 0.4800 | 0.4501 | 0.4719 | 79,107 | -0.00(-0.02%) |
Apr 26, 2017 | 0.4710 | 0.4750 | 0.4400 | 0.4720 | 171,785 | -0.01(-1.67%) |
Apr 25, 2017 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 173,745 | -0.02(-4.00%) |
Apr 24, 2017 | 0.5000 | 0.5195 | 0.4775 | 0.5000 | 378,546 | +0.01(+2.88%) |
Apr 21, 2017 | 0.4400 | 0.5101 | 0.4225 | 0.4860 | 279,993 | +0.06(+13.02%) |
Apr 20, 2017 | 0.4200 | 0.4400 | 0.4130 | 0.4300 | 262,349 | -0.00(-0.32%) |
Apr 19, 2017 | 0.4630 | 0.4800 | 0.4300 | 0.4314 | 160,368 | -0.03(-7.23%) |
Apr 18, 2017 | 0.4900 | 0.5028 | 0.4500 | 0.4650 | 171,783 | -0.02(-5.06%) |
Apr 17, 2017 | 0.5300 | 0.5300 | 0.4700 | 0.4898 | 248,216 | -0.04(-7.58%) |
Apr 13, 2017 | 0.5200 | 0.5300 | 0.4500 | 0.5300 | 322,991 | +0.02(+3.92%) |
Apr 12, 2017 | 0.5350 | 0.5350 | 0.5000 | 0.5100 | 158,278 | -0.01(-1.87%) |
Apr 11, 2017 | 0.5670 | 0.5777 | 0.5130 | 0.5197 | 225,031 | -0.02(-3.76%) |
Apr 10, 2017 | 0.5400 | 0.5814 | 0.5300 | 0.5400 | 426,334 | +0.04(+7.12%) |
Apr 07, 2017 | 0.5204 | 0.5490 | 0.5030 | 0.5041 | 236,058 | -0.02(-3.06%) |
Apr 06, 2017 | 0.5300 | 0.5300 | 0.4500 | 0.5200 | 1,102,951 | -0.02(-3.04%) |
Apr 05, 2017 | 0.5700 | 0.6385 | 0.5200 | 0.5363 | 975,394 | -0.04(-6.16%) |
Apr 04, 2017 | 0.6200 | 0.8000 | 0.5300 | 0.5715 | 4,035,935 | -0.03(-4.80%) |
Apr 03, 2017 | 0.4975 | 0.6963 | 0.4827 | 0.6003 | 2,217,155 | +0.13(+27.72%) |
Mar 31, 2017 | 0.4330 | 0.5185 | 0.4276 | 0.4700 | 934,931 | +0.05(+12.39%) |
Mar 30, 2017 | 0.4171 | 0.4300 | 0.3940 | 0.4182 | 157,970 | +0.01(+1.38%) |
Mar 29, 2017 | 0.4190 | 0.4500 | 0.4000 | 0.4125 | 941,216 | -0.00(-0.48%) |
Mar 28, 2017 | 0.3997 | 0.4398 | 0.3950 | 0.4145 | 337,360 | +0.01(+3.70%) |
Mar 27, 2017 | 0.4000 | 0.4100 | 0.3854 | 0.3997 | 126,218 | +0.00(+1.19%) |
Mar 24, 2017 | 0.4100 | 0.4300 | 0.3800 | 0.3950 | 113,790 | -0.02(-5.00%) |
Mar 23, 2017 | 0.4200 | 0.4200 | 0.3795 | 0.4158 | 106,430 | -0.00(-1.00%) |
Mar 22, 2017 | 0.4300 | 0.4332 | 0.3900 | 0.4200 | 174,517 | +0.00(+0.10%) |
Mar 21, 2017 | 0.4062 | 0.4292 | 0.3600 | 0.4196 | 342,824 | +0.03(+8.45%) |
Mar 20, 2017 | 0.4490 | 0.4490 | 0.3595 | 0.3869 | 372,368 | -0.06(-12.84%) |
Mar 17, 2017 | 0.4300 | 0.4795 | 0.4300 | 0.4439 | 911,690 | +0.03(+7.43%) |
Mar 16, 2017 | 0.3400 | 0.4400 | 0.3210 | 0.4132 | 421,727 | +0.07(+21.53%) |
Mar 15, 2017 | 0.3300 | 0.3400 | 0.3160 | 0.3400 | 142,777 | +0.02(+4.62%) |
Mar 14, 2017 | 0.3100 | 0.3250 | 0.3010 | 0.3250 | 114,547 | +0.01(+4.17%) |
Mar 13, 2017 | 0.3000 | 0.3139 | 0.2900 | 0.3120 | 98,651 | +0.02(+5.87%) |
Mar 10, 2017 | 0.3045 | 0.3050 | 0.2801 | 0.2947 | 95,528 | +0.00(+1.62%) |
Mar 09, 2017 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 80,007 | -0.01(-1.73%) |
Mar 08, 2017 | 0.3150 | 0.3150 | 0.2905 | 0.2951 | 61,169 | -0.02(-6.32%) |
Mar 07, 2017 | 0.3147 | 0.3150 | 0.2950 | 0.3150 | 79,035 | +0.01(+1.78%) |
Mar 06, 2017 | 0.2995 | 0.3140 | 0.2910 | 0.3095 | 113,524 | +0.02(+6.10%) |
Mar 03, 2017 | 0.3190 | 0.3192 | 0.2901 | 0.2917 | 182,992 | -0.03(-8.10%) |
Mar 02, 2017 | 0.3325 | 0.3400 | 0.3031 | 0.3174 | 194,144 | -0.01(-3.79%) |