Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6574 | 0.6698 | 0.6550 | 0.6565 | 43,201 | -0.02(-3.33%) |
May 30, 2017 | 0.6950 | 0.6950 | 0.6599 | 0.6791 | 118,775 | +0.00(+0.00%) |
May 26, 2017 | 0.6500 | 0.6950 | 0.6489 | 0.6791 | 19,807 | +0.02(+3.41%) |
May 25, 2017 | 0.6700 | 0.6700 | 0.6430 | 0.6567 | 83,021 | -0.01(-1.96%) |
May 24, 2017 | 0.6700 | 0.7000 | 0.6600 | 0.6698 | 36,677 | -0.00(-0.03%) |
May 23, 2017 | 0.7000 | 0.7000 | 0.6521 | 0.6700 | 17,050 | -0.01(-1.53%) |
May 22, 2017 | 0.6900 | 0.7000 | 0.6701 | 0.6804 | 55,985 | +0.01(+2.24%) |
May 19, 2017 | 0.6500 | 0.6825 | 0.6500 | 0.6655 | 179,284 | +0.01(+0.83%) |
May 18, 2017 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 68,527 | -0.02(-2.94%) |
May 17, 2017 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 26,303 | -0.04(-5.56%) |
May 16, 2017 | 0.7200 | 0.7200 | 0.7007 | 0.7200 | 80,235 | +0.01(+0.70%) |
May 15, 2017 | 0.6910 | 0.7150 | 0.6831 | 0.7150 | 117,300 | +0.02(+3.59%) |
May 12, 2017 | 0.6950 | 0.7000 | 0.6850 | 0.6902 | 159,144 | +0.00(+0.16%) |
May 11, 2017 | 0.6753 | 0.6922 | 0.6501 | 0.6891 | 86,079 | +0.01(+2.06%) |
May 10, 2017 | 0.6500 | 0.6800 | 0.6500 | 0.6752 | 40,305 | +0.02(+3.08%) |
May 09, 2017 | 0.6550 | 0.6550 | 0.6140 | 0.6550 | 147,800 | +0.00(+0.02%) |
May 08, 2017 | 0.6300 | 0.6550 | 0.6300 | 0.6549 | 58,904 | +0.02(+3.95%) |
May 05, 2017 | 0.6250 | 0.6450 | 0.6201 | 0.6300 | 87,045 | +0.00(+0.00%) |
May 04, 2017 | 0.6800 | 0.6800 | 0.6102 | 0.6300 | 97,869 | -0.03(-4.55%) |
May 03, 2017 | 0.6530 | 0.6959 | 0.6500 | 0.6600 | 121,029 | -0.03(-5.04%) |
May 02, 2017 | 0.7000 | 0.7086 | 0.6860 | 0.6950 | 40,093 | +0.02(+2.22%) |
May 01, 2017 | 0.6500 | 0.7519 | 0.6400 | 0.6799 | 267,134 | -0.03(-3.56%) |
Apr 28, 2017 | 0.6950 | 0.7100 | 0.6650 | 0.7050 | 62,734 | +0.01(+1.44%) |
Apr 27, 2017 | 0.6750 | 0.7000 | 0.6700 | 0.6950 | 250,587 | -0.01(-0.71%) |
Apr 26, 2017 | 0.7600 | 0.7600 | 0.6720 | 0.7000 | 127,706 | -0.04(-5.15%) |
Apr 25, 2017 | 0.7500 | 0.7700 | 0.7036 | 0.7380 | 339,202 | +0.04(+5.43%) |
Apr 24, 2017 | 0.6620 | 0.7100 | 0.6620 | 0.7000 | 142,681 | -0.01(-0.71%) |
Apr 21, 2017 | 0.7200 | 0.7200 | 0.6900 | 0.7050 | 135,896 | -0.00(-0.55%) |
Apr 20, 2017 | 0.7000 | 0.7400 | 0.6414 | 0.7089 | 231,908 | +0.02(+2.74%) |
Apr 19, 2017 | 0.6600 | 0.8000 | 0.6599 | 0.6900 | 347,539 | +0.04(+6.98%) |
Apr 18, 2017 | 0.7032 | 0.7032 | 0.6417 | 0.6450 | 159,091 | -0.06(-9.15%) |
Apr 17, 2017 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 128,490 | -0.02(-2.73%) |
Apr 13, 2017 | 0.6300 | 0.7300 | 0.6300 | 0.7299 | 516,082 | +0.09(+13.20%) |
Apr 12, 2017 | 0.7050 | 0.7100 | 0.6353 | 0.6448 | 141,793 | -0.06(-8.51%) |
Apr 11, 2017 | 0.7100 | 0.7197 | 0.6600 | 0.7048 | 296,819 | +0.01(+0.79%) |
Apr 10, 2017 | 0.5632 | 0.7200 | 0.5632 | 0.6993 | 929,789 | +0.14(+24.14%) |
Apr 07, 2017 | 0.5526 | 0.5633 | 0.5300 | 0.5633 | 124,273 | +0.00(+0.77%) |
Apr 06, 2017 | 0.5400 | 0.5547 | 0.5400 | 0.5590 | 43,348 | +0.00(+0.68%) |
Apr 05, 2017 | 0.5500 | 0.5600 | 0.5027 | 0.5552 | 218,057 | +0.02(+3.01%) |
Apr 04, 2017 | 0.5300 | 0.5500 | 0.5011 | 0.5390 | 64,198 | -0.01(-1.71%) |
Apr 03, 2017 | 0.5410 | 0.5610 | 0.5000 | 0.5484 | 279,784 | -0.00(-0.27%) |
Mar 31, 2017 | 0.5399 | 0.5499 | 0.5078 | 0.5499 | 144,997 | +0.01(+1.85%) |
Mar 30, 2017 | 0.5300 | 0.5399 | 0.5200 | 0.5399 | 90,949 | +0.01(+1.77%) |
Mar 29, 2017 | 0.5299 | 0.5418 | 0.4900 | 0.5305 | 125,594 | +0.01(+1.05%) |
Mar 28, 2017 | 0.5390 | 0.5468 | 0.4890 | 0.5250 | 79,456 | -0.01(-2.60%) |
Mar 27, 2017 | 0.5300 | 0.5390 | 0.5162 | 0.5390 | 217,395 | +0.01(+1.70%) |
Mar 24, 2017 | 0.5100 | 0.5374 | 0.4902 | 0.5300 | 84,481 | +0.02(+3.92%) |
Mar 23, 2017 | 0.4800 | 0.5116 | 0.4800 | 0.5100 | 74,389 | +0.03(+7.17%) |
Mar 22, 2017 | 0.5050 | 0.5098 | 0.4707 | 0.4759 | 43,820 | -0.03(-6.69%) |
Mar 21, 2017 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 52,452 | -0.04(-6.42%) |
Mar 20, 2017 | 0.5290 | 0.5500 | 0.5200 | 0.5450 | 274,897 | +0.02(+2.83%) |
Mar 17, 2017 | 0.4981 | 0.5300 | 0.4950 | 0.5300 | 91,380 | +0.03(+6.19%) |
Mar 16, 2017 | 0.4700 | 0.5100 | 0.4684 | 0.4991 | 181,234 | +0.02(+3.98%) |
Mar 15, 2017 | 0.4593 | 0.5000 | 0.4500 | 0.4800 | 175,542 | +0.01(+2.13%) |
Mar 14, 2017 | 0.4505 | 0.4900 | 0.4505 | 0.4700 | 53,592 | +0.02(+4.31%) |
Mar 13, 2017 | 0.4600 | 0.4646 | 0.4501 | 0.4506 | 23,998 | +0.00(+0.11%) |
Mar 10, 2017 | 0.4500 | 0.4694 | 0.4500 | 0.4501 | 37,818 | -0.00(-0.04%) |
Mar 09, 2017 | 0.4600 | 0.4799 | 0.4500 | 0.4503 | 160,240 | -0.01(-2.99%) |
Mar 08, 2017 | 0.4790 | 0.4790 | 0.4500 | 0.4642 | 60,599 | -0.00(-1.02%) |
Mar 07, 2017 | 0.4900 | 0.4900 | 0.4690 | 0.4690 | 53,875 | -0.01(-2.29%) |
Mar 06, 2017 | 0.4600 | 0.4891 | 0.4510 | 0.4800 | 153,420 | +0.01(+1.95%) |
Mar 03, 2017 | 0.4701 | 0.4950 | 0.4600 | 0.4708 | 108,010 | -0.02(-3.92%) |
Mar 02, 2017 | 0.4800 | 0.4950 | 0.4709 | 0.4900 | 105,504 | +0.01(+2.08%) |