Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4800 | 0.4899 | 0.4650 | 0.4661 | 158,404 | -0.01(-2.90%) |
May 30, 2017 | 0.4950 | 0.4955 | 0.4800 | 0.4800 | 106,671 | -0.02(-3.13%) |
May 26, 2017 | 0.4950 | 0.5100 | 0.4900 | 0.4955 | 170,239 | +0.01(+1.12%) |
May 25, 2017 | 0.5027 | 0.5027 | 0.4879 | 0.4900 | 212,094 | -0.02(-3.92%) |
May 24, 2017 | 0.5199 | 0.5261 | 0.5000 | 0.5100 | 105,753 | -0.00(-0.95%) |
May 23, 2017 | 0.5199 | 0.5299 | 0.5100 | 0.5149 | 143,402 | -0.00(-0.02%) |
May 22, 2017 | 0.5100 | 0.5400 | 0.5100 | 0.5150 | 91,021 | +0.01(+0.98%) |
May 19, 2017 | 0.5050 | 0.5296 | 0.5040 | 0.5100 | 116,611 | +0.01(+1.98%) |
May 18, 2017 | 0.5200 | 0.5250 | 0.5000 | 0.5001 | 147,495 | -0.02(-4.38%) |
May 17, 2017 | 0.5400 | 0.5535 | 0.5200 | 0.5230 | 209,744 | +0.01(+2.55%) |
May 16, 2017 | 0.5392 | 0.5392 | 0.5100 | 0.5100 | 194,591 | +0.00(+0.39%) |
May 15, 2017 | 0.5200 | 0.5299 | 0.5000 | 0.5080 | 188,129 | -0.01(-1.34%) |
May 12, 2017 | 0.5303 | 0.5352 | 0.5000 | 0.5149 | 161,335 | -0.00(-0.02%) |
May 11, 2017 | 0.5000 | 0.5395 | 0.4951 | 0.5150 | 228,070 | +0.01(+2.39%) |
May 10, 2017 | 0.5100 | 0.5150 | 0.4800 | 0.5030 | 290,505 | -0.01(-1.18%) |
May 09, 2017 | 0.5800 | 0.5850 | 0.5000 | 0.5090 | 702,723 | -0.06(-9.98%) |
May 08, 2017 | 0.5180 | 0.5735 | 0.5105 | 0.5654 | 1,051,210 | +0.07(+13.10%) |
May 05, 2017 | 0.4700 | 0.4999 | 0.4700 | 0.4999 | 189,373 | +0.03(+7.51%) |
May 04, 2017 | 0.4949 | 0.4949 | 0.4500 | 0.4650 | 190,318 | -0.03(-6.06%) |
May 03, 2017 | 0.5100 | 0.5190 | 0.4850 | 0.4950 | 119,437 | -0.02(-2.94%) |
May 02, 2017 | 0.4862 | 0.5190 | 0.4750 | 0.5100 | 70,445 | +0.01(+2.00%) |
May 01, 2017 | 0.5148 | 0.5148 | 0.4750 | 0.5000 | 44,352 | -0.01(-1.96%) |
Apr 28, 2017 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 101,184 | +0.01(+2.06%) |
Apr 27, 2017 | 0.5000 | 0.5190 | 0.4900 | 0.4997 | 95,636 | -0.00(-0.10%) |
Apr 26, 2017 | 0.5100 | 0.5200 | 0.4904 | 0.5002 | 143,998 | +0.00(+0.04%) |
Apr 25, 2017 | 0.5100 | 0.5200 | 0.4751 | 0.5000 | 167,422 | -0.03(-5.66%) |
Apr 24, 2017 | 0.5300 | 0.5300 | 0.4800 | 0.5300 | 112,925 | -0.00(-0.88%) |
Apr 21, 2017 | 0.4836 | 0.5400 | 0.4800 | 0.5347 | 179,444 | +0.04(+9.12%) |
Apr 20, 2017 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 91,776 | +0.00(+1.01%) |
Apr 19, 2017 | 0.5100 | 0.5199 | 0.4700 | 0.4851 | 175,916 | -0.03(-5.44%) |
Apr 18, 2017 | 0.5350 | 0.5350 | 0.4900 | 0.5130 | 174,732 | -0.02(-4.11%) |
Apr 17, 2017 | 0.5221 | 0.5600 | 0.5101 | 0.5350 | 383,491 | +0.02(+2.92%) |
Apr 13, 2017 | 0.4865 | 0.5199 | 0.4750 | 0.5198 | 320,472 | +0.04(+7.53%) |
Apr 12, 2017 | 0.4739 | 0.4845 | 0.4651 | 0.4834 | 156,342 | +0.02(+3.49%) |
Apr 11, 2017 | 0.4500 | 0.4679 | 0.4425 | 0.4671 | 125,096 | +0.02(+3.80%) |
Apr 10, 2017 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 105,730 | +0.00(+0.22%) |
Apr 07, 2017 | 0.4550 | 0.4750 | 0.4446 | 0.4490 | 132,890 | +0.00(+0.85%) |
Apr 06, 2017 | 0.4498 | 0.4600 | 0.4451 | 0.4452 | 55,750 | -0.01(-2.15%) |
Apr 05, 2017 | 0.4464 | 0.4590 | 0.4451 | 0.4550 | 143,269 | -0.00(-1.04%) |
Apr 04, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4598 | 138,791 | +0.03(+7.20%) |
Apr 03, 2017 | 0.4299 | 0.4400 | 0.4180 | 0.4289 | 203,735 | -0.00(-0.83%) |
Mar 31, 2017 | 0.4300 | 0.4375 | 0.4249 | 0.4325 | 68,576 | +0.01(+1.67%) |
Mar 30, 2017 | 0.4400 | 0.4400 | 0.4250 | 0.4254 | 59,632 | -0.01(-3.27%) |
Mar 29, 2017 | 0.4249 | 0.4399 | 0.4230 | 0.4398 | 76,466 | +0.02(+4.71%) |
Mar 28, 2017 | 0.4366 | 0.4366 | 0.4164 | 0.4200 | 243,686 | -0.01(-2.33%) |
Mar 27, 2017 | 0.4500 | 0.4550 | 0.4200 | 0.4300 | 163,589 | -0.02(-4.44%) |
Mar 24, 2017 | 0.4400 | 0.4500 | 0.4301 | 0.4500 | 51,429 | +0.01(+3.09%) |
Mar 23, 2017 | 0.4450 | 0.4660 | 0.4300 | 0.4365 | 117,321 | -0.01(-2.98%) |
Mar 22, 2017 | 0.4689 | 0.4700 | 0.4408 | 0.4499 | 124,871 | -0.01(-1.12%) |
Mar 21, 2017 | 0.4773 | 0.4849 | 0.4550 | 0.4550 | 169,915 | -0.03(-6.19%) |
Mar 20, 2017 | 0.4800 | 0.4850 | 0.4698 | 0.4850 | 110,255 | +0.00(+0.52%) |
Mar 17, 2017 | 0.4999 | 0.5100 | 0.4825 | 0.4825 | 127,556 | -0.01(-2.72%) |
Mar 16, 2017 | 0.5000 | 0.5000 | 0.4810 | 0.4960 | 226,429 | +0.01(+1.31%) |
Mar 15, 2017 | 0.4400 | 0.4999 | 0.4400 | 0.4896 | 156,681 | +0.03(+7.60%) |
Mar 14, 2017 | 0.4700 | 0.4800 | 0.4499 | 0.4550 | 121,749 | -0.05(-9.18%) |
Mar 13, 2017 | 0.4900 | 0.5100 | 0.4501 | 0.5010 | 191,411 | +0.03(+7.21%) |
Mar 10, 2017 | 0.4461 | 0.4673 | 0.4311 | 0.4673 | 110,465 | +0.03(+5.94%) |
Mar 09, 2017 | 0.4300 | 0.4577 | 0.4200 | 0.4411 | 151,956 | +0.01(+1.40%) |
Mar 08, 2017 | 0.4150 | 0.4441 | 0.4102 | 0.4350 | 106,623 | +0.02(+4.27%) |
Mar 07, 2017 | 0.4015 | 0.4345 | 0.4010 | 0.4172 | 227,820 | +0.01(+3.27%) |
Mar 06, 2017 | 0.4455 | 0.4455 | 0.4000 | 0.4040 | 305,067 | -0.04(-9.21%) |
Mar 03, 2017 | 0.4339 | 0.4401 | 0.4150 | 0.4450 | 402,376 | +0.02(+3.49%) |
Mar 02, 2017 | 0.4680 | 0.4800 | 0.4225 | 0.4300 | 310,744 | -0.04(-8.51%) |