Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3200 | 0.3690 | 0.3200 | 0.3690 | 9,624 | +0.02(+5.43%) |
May 30, 2017 | 0.3800 | 0.4300 | 0.3500 | 0.3500 | 3,700 | -0.02(-6.54%) |
May 26, 2017 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 515 | +0.04(+13.48%) |
May 25, 2017 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 10,081 | -0.06(-15.38%) |
May 24, 2017 | 0.3200 | 0.4300 | 0.3200 | 0.3900 | 6,098 | -0.01(-3.69%) |
May 23, 2017 | 0.4000 | 0.4300 | 0.4000 | 0.4049 | 2,000 | +0.05(+15.69%) |
May 22, 2017 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 15,759 | +0.03(+9.37%) |
May 19, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 170 | -0.03(-8.57%) |
May 17, 2017 | 0.3500 | 0.3500 | 0.3500 | 32 | +0.00(+0.00%) | |
May 16, 2017 | 0.3500 | 0.4490 | 0.3500 | 0.3500 | 4,422 | -0.06(-14.22%) |
May 15, 2017 | 0.5000 | 0.5023 | 0.3110 | 0.4080 | 36,081 | +0.01(+2.00%) |
May 12, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,465 | +0.05(+13.31%) |
May 11, 2017 | 0.3510 | 0.4000 | 0.3500 | 0.3530 | 24,911 | -0.08(-18.10%) |
May 10, 2017 | 0.4999 | 0.4999 | 0.4310 | 0.4310 | 10,747 | -0.05(-10.21%) |
May 09, 2017 | 0.4301 | 0.4900 | 0.4301 | 0.4800 | 9,289 | +0.00(+0.02%) |
May 08, 2017 | 0.4953 | 0.4953 | 0.4202 | 0.4799 | 23,515 | -0.00(-0.02%) |
May 05, 2017 | 0.4872 | 0.5400 | 0.4680 | 0.4800 | 58,149 | -0.02(-3.61%) |
May 04, 2017 | 0.5200 | 0.5200 | 0.4800 | 0.4980 | 7,809 | -0.03(-5.63%) |
May 03, 2017 | 0.5200 | 0.5400 | 0.3790 | 0.5277 | 96,381 | +0.06(+12.28%) |
May 02, 2017 | 0.5100 | 0.5200 | 0.4010 | 0.4700 | 40,368 | -0.04(-7.84%) |
May 01, 2017 | 0.4370 | 0.5100 | 0.4370 | 0.5100 | 100,564 | +0.14(+37.80%) |
Apr 28, 2017 | 0.3810 | 0.3810 | 0.3701 | 0.3701 | 5,723 | -0.07(-15.89%) |
Apr 27, 2017 | 0.4300 | 0.4400 | 0.4235 | 0.4400 | 53,070 | +0.01(+2.33%) |
Apr 26, 2017 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 37,421 | +0.02(+3.70%) |
Apr 25, 2017 | 0.4250 | 0.4250 | 0.3810 | 0.4147 | 5,272 | -0.02(-3.57%) |
Apr 24, 2017 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 23,172 | +0.05(+13.16%) |
Apr 21, 2017 | 0.4210 | 0.4210 | 0.3800 | 0.3800 | 13,679 | -0.00(-0.03%) |
Apr 20, 2017 | 0.4100 | 0.4100 | 0.3600 | 0.3801 | 5,445 | -0.03(-7.29%) |
Apr 19, 2017 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 54,086 | -0.01(-2.38%) |
Apr 18, 2017 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 33,811 | +0.01(+2.44%) |
Apr 17, 2017 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 1,328 | -0.03(-6.82%) |
Apr 13, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 1,113 | +0.00(+0.00%) |
Apr 12, 2017 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,202 | -0.01(-2.22%) |
Apr 11, 2017 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 5,548 | -0.04(-8.16%) |
Apr 10, 2017 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 1,690 | +0.05(+11.36%) |
Apr 07, 2017 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 11,807 | -0.00(-0.23%) |
Apr 06, 2017 | 0.4900 | 0.4900 | 0.4410 | 0.4410 | 710 | -0.05(-10.00%) |
Apr 05, 2017 | 0.4895 | 0.4960 | 0.4895 | 0.4900 | 8,641 | +0.00(+0.62%) |
Apr 04, 2017 | 0.4980 | 0.4980 | 0.4200 | 0.4870 | 12,502 | +0.08(+18.49%) |
Apr 03, 2017 | 0.5200 | 0.5200 | 0.4110 | 0.4110 | 14,953 | -0.11(-20.96%) |
Mar 31, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 342 | -0.00(-0.02%) |
Mar 30, 2017 | 0.5201 | 0.6500 | 0.5200 | 0.5201 | 16,065 | -0.03(-5.44%) |
Mar 29, 2017 | 0.5200 | 0.5500 | 0.4949 | 0.5500 | 22,099 | +0.14(+34.15%) |
Mar 28, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 300 | -0.11(-21.31%) |
Mar 27, 2017 | 0.5300 | 0.5300 | 0.5210 | 0.5210 | 12,058 | -0.03(-5.27%) |
Mar 24, 2017 | 0.5699 | 0.5800 | 0.5400 | 0.5500 | 12,559 | +0.01(+1.85%) |
Mar 23, 2017 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,250 | -0.02(-3.57%) |
Mar 22, 2017 | 0.6000 | 0.6000 | 0.5554 | 0.5600 | 7,279 | +0.02(+3.70%) |
Mar 21, 2017 | 0.6345 | 0.6345 | 0.5250 | 0.5400 | 30,876 | -0.06(-10.00%) |
Mar 20, 2017 | 0.5250 | 0.6000 | 0.5250 | 0.6000 | 864 | +0.04(+7.14%) |
Mar 17, 2017 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 6,605 | -0.01(-1.75%) |
Mar 16, 2017 | 0.5700 | 0.5815 | 0.5700 | 0.5700 | 5,409 | +0.02(+3.64%) |
Mar 15, 2017 | 0.5571 | 0.5571 | 0.5500 | 0.5500 | 3,631 | -0.07(-11.29%) |
Mar 14, 2017 | 0.5150 | 0.6300 | 0.5150 | 0.6200 | 4,178 | -0.00(-0.78%) |
Mar 13, 2017 | 0.5700 | 0.6249 | 0.5150 | 0.6249 | 4,985 | +0.00(+0.79%) |
Mar 10, 2017 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 99,938 | +0.03(+4.20%) |
Mar 09, 2017 | 0.5997 | 0.5997 | 0.5306 | 0.5950 | 10,300 | +0.03(+5.23%) |
Mar 08, 2017 | 0.5100 | 0.5996 | 0.5100 | 0.5654 | 8,515 | -0.01(-2.51%) |
Mar 07, 2017 | 0.3810 | 0.5999 | 0.3000 | 0.5800 | 21,812 | +0.08(+16.00%) |
Mar 06, 2017 | 0.4800 | 0.6900 | 0.3600 | 0.5000 | 20,211 | +0.02(+4.17%) |
Mar 03, 2017 | 0.4500 | 0.4800 | 0.3600 | 0.4800 | 5,739 | +0.08(+20.00%) |
Mar 02, 2017 | 0.0765 | 0.5400 | 0.0765 | 0.4000 | 15,630 | -0.07(-14.89%) |