Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5800 | 0.6200 | 0.5700 | 0.5700 | 1,362,285 | -0.02(-3.39%) |
Apr 27, 2017 | 0.5240 | 0.6300 | 0.5240 | 0.5900 | 3,247,032 | +0.06(+10.65%) |
Apr 26, 2017 | 0.5000 | 0.5400 | 0.4800 | 0.5332 | 1,666,258 | +0.03(+6.36%) |
Apr 25, 2017 | 0.5404 | 0.5404 | 0.4817 | 0.5013 | 714,531 | -0.00(-0.24%) |
Apr 24, 2017 | 0.5100 | 0.5100 | 0.4800 | 0.5025 | 1,208,247 | +0.01(+2.13%) |
Apr 21, 2017 | 0.5290 | 0.5342 | 0.4850 | 0.4920 | 1,623,083 | -0.02(-4.09%) |
Apr 20, 2017 | 0.5000 | 0.5300 | 0.4800 | 0.5130 | 2,779,759 | +0.03(+6.28%) |
Apr 19, 2017 | 0.5000 | 0.5000 | 0.4733 | 0.4827 | 513,396 | +0.01(+1.64%) |
Apr 18, 2017 | 0.5010 | 0.5028 | 0.4610 | 0.4749 | 765,958 | -0.03(-5.13%) |
Apr 17, 2017 | 0.4800 | 0.5030 | 0.4800 | 0.5006 | 285,610 | +0.00(+0.12%) |
Apr 13, 2017 | 0.5000 | 0.5032 | 0.4975 | 0.5000 | 576,427 | -0.00(-0.02%) |
Apr 12, 2017 | 0.5075 | 0.5104 | 0.5000 | 0.5001 | 255,269 | -0.01(-1.32%) |
Apr 11, 2017 | 0.5000 | 0.5150 | 0.4950 | 0.5068 | 606,956 | +0.01(+2.32%) |
Apr 10, 2017 | 0.5400 | 0.5500 | 0.4901 | 0.4953 | 952,921 | -0.03(-6.51%) |
Apr 07, 2017 | 0.5500 | 0.5500 | 0.5100 | 0.5298 | 427,489 | -0.01(-1.69%) |
Apr 06, 2017 | 0.5342 | 0.5500 | 0.5215 | 0.5389 | 541,989 | -0.00(-0.02%) |
Apr 05, 2017 | 0.5550 | 0.5550 | 0.5200 | 0.5390 | 1,152,249 | -0.02(-2.71%) |
Apr 04, 2017 | 0.6000 | 0.6100 | 0.5101 | 0.5540 | 2,081,382 | -0.05(-7.67%) |
Apr 03, 2017 | 0.6300 | 0.6349 | 0.6000 | 0.6000 | 624,311 | -0.03(-4.87%) |
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6250 | 0.6307 | 429,288 | -0.01(-1.35%) |
Mar 30, 2017 | 0.6700 | 0.6700 | 0.6301 | 0.6393 | 1,828,079 | -0.03(-4.74%) |
Mar 29, 2017 | 0.6700 | 0.6848 | 0.6376 | 0.6711 | 372,045 | -0.00(-0.28%) |
Mar 28, 2017 | 0.7050 | 0.7050 | 0.5900 | 0.6730 | 1,428,116 | -0.02(-2.58%) |
Mar 27, 2017 | 0.7100 | 0.7100 | 0.6813 | 0.6908 | 302,904 | -0.01(-1.31%) |
Mar 24, 2017 | 0.7210 | 0.7243 | 0.6900 | 0.7000 | 351,770 | -0.02(-2.43%) |
Mar 23, 2017 | 0.7200 | 0.7213 | 0.7012 | 0.7174 | 192,335 | +0.02(+2.27%) |
Mar 22, 2017 | 0.7100 | 0.7210 | 0.6900 | 0.7015 | 431,519 | +0.00(+0.20%) |
Mar 21, 2017 | 0.7400 | 0.7500 | 0.6900 | 0.7001 | 987,569 | -0.05(-6.43%) |
Mar 20, 2017 | 0.7663 | 0.7700 | 0.7371 | 0.7482 | 356,000 | -0.02(-2.91%) |
Mar 17, 2017 | 0.7400 | 0.7800 | 0.7400 | 0.7706 | 2,378,085 | -0.01(-1.21%) |
Mar 16, 2017 | 0.7842 | 0.7899 | 0.7477 | 0.7800 | 322,190 | +0.03(+4.43%) |
Mar 15, 2017 | 0.7752 | 0.8015 | 0.7350 | 0.7469 | 783,568 | -0.01(-0.70%) |
Mar 14, 2017 | 0.7700 | 0.7752 | 0.7451 | 0.7522 | 388,048 | -0.02(-2.30%) |
Mar 13, 2017 | 0.7600 | 0.7752 | 0.7501 | 0.7699 | 224,620 | -0.00(-0.04%) |
Mar 10, 2017 | 0.7650 | 0.8010 | 0.7501 | 0.7702 | 365,921 | +0.01(+1.95%) |
Mar 09, 2017 | 0.7700 | 0.7700 | 0.7400 | 0.7555 | 286,695 | -0.01(-0.83%) |
Mar 08, 2017 | 0.7700 | 0.7700 | 0.7304 | 0.7618 | 275,462 | +0.01(+1.57%) |
Mar 07, 2017 | 0.7900 | 0.7900 | 0.7245 | 0.7500 | 662,864 | -0.01(-1.57%) |
Mar 06, 2017 | 0.7779 | 0.8078 | 0.7510 | 0.7620 | 690,134 | -0.00(-0.38%) |
Mar 03, 2017 | 0.8025 | 0.8035 | 0.7502 | 0.7649 | 954,855 | -0.02(-2.61%) |
Mar 02, 2017 | 0.8000 | 0.8033 | 0.7724 | 0.7854 | 636,767 | -0.01(-1.84%) |
Mar 01, 2017 | 0.8000 | 0.8014 | 0.7683 | 0.8001 | 349,481 | +0.01(+1.28%) |
Feb 28, 2017 | 0.7950 | 0.8010 | 0.7610 | 0.7900 | 428,970 | -0.01(-1.42%) |
Feb 27, 2017 | 0.7650 | 0.8060 | 0.7542 | 0.8014 | 880,525 | +0.05(+6.77%) |
Feb 24, 2017 | 0.7652 | 0.7652 | 0.7320 | 0.7506 | 370,069 | +0.01(+1.17%) |
Feb 23, 2017 | 0.7800 | 0.7800 | 0.7374 | 0.7419 | 469,519 | -0.03(-3.97%) |
Feb 22, 2017 | 0.8000 | 0.8055 | 0.7501 | 0.7726 | 865,352 | -0.02(-2.62%) |
Feb 21, 2017 | 0.8200 | 0.8295 | 0.7900 | 0.7934 | 486,207 | -0.01(-1.59%) |
Feb 17, 2017 | 0.8062 | 0.8062 | 0.8062 | 0 | +0.00(+0.16%) | |
Feb 16, 2017 | 0.8269 | 0.8269 | 0.8022 | 0.8049 | 259,940 | -0.02(-2.37%) |
Feb 15, 2017 | 0.8230 | 0.8276 | 0.8000 | 0.8244 | 460,732 | +0.00(+0.26%) |
Feb 14, 2017 | 0.8500 | 0.8549 | 0.8200 | 0.8223 | 678,701 | -0.03(-3.26%) |
Feb 13, 2017 | 0.8520 | 0.8720 | 0.8430 | 0.8500 | 865,242 | +0.00(+0.09%) |
Feb 10, 2017 | 0.8500 | 0.8780 | 0.8420 | 0.8492 | 383,949 | -0.00(-0.49%) |
Feb 09, 2017 | 0.8491 | 0.8596 | 0.8200 | 0.8534 | 340,241 | +0.02(+2.82%) |
Feb 08, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 489,139 | -0.02(-2.84%) |
Feb 07, 2017 | 0.8500 | 0.8650 | 0.8480 | 0.8543 | 266,572 | +0.00(+0.38%) |
Feb 06, 2017 | 0.8570 | 0.8800 | 0.8400 | 0.8511 | 543,452 | +0.00(+0.13%) |
Feb 03, 2017 | 0.8400 | 0.8500 | 0.8122 | 0.8500 | 434,800 | +0.01(+1.55%) |
Feb 02, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8370 | 304,720 | +0.02(+2.62%) |