Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.7340 | 0.8544 | 0.7081 | 0.7698 | 70,998,960 | +0.09(+13.43%) |
May 30, 2017 | 0.6900 | 0.6949 | 0.6623 | 0.6786 | 888,709 | -0.02(-2.34%) |
May 26, 2017 | 0.6428 | 0.7144 | 0.6412 | 0.6949 | 3,922,536 | +0.05(+7.02%) |
May 25, 2017 | 0.6640 | 0.6705 | 0.6379 | 0.6493 | 1,398,420 | -0.01(-1.72%) |
May 24, 2017 | 0.6510 | 0.7209 | 0.6366 | 0.6607 | 5,765,115 | +0.01(+1.50%) |
May 23, 2017 | 0.6331 | 0.6568 | 0.6266 | 0.6510 | 976,340 | +0.02(+2.56%) |
May 22, 2017 | 0.6510 | 0.6602 | 0.6233 | 0.6347 | 1,256,733 | -0.02(-3.23%) |
May 19, 2017 | 0.6119 | 0.6607 | 0.6021 | 0.6558 | 3,290,243 | +0.05(+7.75%) |
May 18, 2017 | 0.6493 | 0.6705 | 0.6054 | 0.6086 | 3,211,651 | -0.04(-6.03%) |
May 17, 2017 | 0.6428 | 0.6640 | 0.6086 | 0.6477 | 3,977,839 | +0.03(+5.01%) |
May 16, 2017 | 0.6282 | 0.6363 | 0.6021 | 0.6168 | 1,245,666 | -0.01(-2.07%) |
May 15, 2017 | 0.6152 | 0.6412 | 0.5924 | 0.6298 | 1,180,329 | +0.01(+2.11%) |
May 12, 2017 | 0.6770 | 0.6770 | 0.6081 | 0.6168 | 1,704,431 | -0.06(-8.89%) |
May 11, 2017 | 0.6835 | 0.6982 | 0.6591 | 0.6770 | 845,874 | -0.01(-2.12%) |
May 10, 2017 | 0.6575 | 0.7063 | 0.6575 | 0.6916 | 1,222,955 | +0.01(+1.92%) |
May 09, 2017 | 0.7128 | 0.7161 | 0.6591 | 0.6786 | 2,866,903 | -0.04(-5.01%) |
May 08, 2017 | 0.7714 | 0.7746 | 0.6872 | 0.7144 | 2,572,328 | -0.05(-6.60%) |
May 05, 2017 | 0.7974 | 0.8088 | 0.7567 | 0.7649 | 1,378,720 | -0.04(-5.05%) |
May 04, 2017 | 0.8414 | 0.8436 | 0.7893 | 0.8056 | 1,276,372 | -0.04(-4.81%) |
May 03, 2017 | 0.8397 | 0.8723 | 0.8170 | 0.8462 | 905,478 | -0.01(-0.76%) |
May 02, 2017 | 0.8772 | 0.9081 | 0.8365 | 0.8528 | 1,618,864 | -0.03(-3.14%) |
May 01, 2017 | 0.8560 | 0.8869 | 0.7991 | 0.8804 | 2,374,416 | +0.02(+1.88%) |
Apr 28, 2017 | 0.8039 | 0.8788 | 0.7860 | 0.8641 | 4,975,871 | +0.05(+5.99%) |
Apr 27, 2017 | 0.7714 | 0.8283 | 0.7714 | 0.8153 | 3,366,961 | +0.03(+3.94%) |
Apr 26, 2017 | 0.7535 | 0.8365 | 0.7405 | 0.7844 | 6,559,016 | +0.02(+3.21%) |
Apr 25, 2017 | 0.7356 | 0.7714 | 0.7242 | 0.7600 | 2,543,503 | +0.02(+2.41%) |
Apr 24, 2017 | 0.8039 | 0.8104 | 0.7323 | 0.7421 | 2,345,874 | -0.06(-7.69%) |
Apr 21, 2017 | 0.8007 | 0.8283 | 0.7925 | 0.8039 | 1,548,519 | -0.01(-1.59%) |
Apr 20, 2017 | 0.8658 | 0.8755 | 0.7958 | 0.8170 | 2,960,685 | -0.05(-5.82%) |
Apr 19, 2017 | 0.8658 | 0.9244 | 0.8462 | 0.8674 | 5,100,653 | -0.01(-0.74%) |
Apr 18, 2017 | 0.8804 | 0.8951 | 0.8544 | 0.8739 | 2,052,748 | -0.02(-2.54%) |
Apr 17, 2017 | 0.9341 | 0.9520 | 0.8869 | 0.8967 | 4,869,038 | +0.02(+1.85%) |
Apr 13, 2017 | 0.8544 | 0.9130 | 0.8462 | 0.8804 | 5,085,900 | +0.02(+2.46%) |
Apr 12, 2017 | 0.9455 | 0.9455 | 0.8560 | 0.8593 | 5,021,576 | -0.07(-7.53%) |
Apr 11, 2017 | 1.059 | 1.152 | 0.9195 | 0.9292 | 18,288,228 | -0.01(-1.21%) |
Apr 10, 2017 | 0.8674 | 0.9764 | 0.8631 | 0.9406 | 6,670,766 | +0.05(+6.06%) |
Apr 07, 2017 | 0.9016 | 0.9683 | 0.8560 | 0.8869 | 29,254,746 | -0.31(-25.85%) |
Apr 06, 2017 | 1.208 | 1.227 | 1.076 | 1.196 | 7,306,033 | +0.00(+0.27%) |
Apr 05, 2017 | 1.308 | 1.513 | 1.190 | 1.193 | 7,465,632 | -0.14(-10.61%) |
Apr 04, 2017 | 1.339 | 1.400 | 1.262 | 1.334 | 3,780,346 | -0.11(-7.55%) |
Apr 03, 2017 | 1.463 | 1.541 | 1.383 | 1.444 | 5,323,138 | -0.09(-5.94%) |
Mar 31, 2017 | 1.458 | 1.749 | 1.417 | 1.535 | 9,904,827 | +0.03(+2.06%) |
Mar 30, 2017 | 1.609 | 2.047 | 1.481 | 1.504 | 12,353,713 | -0.21(-12.08%) |
Mar 29, 2017 | 2.897 | 2.946 | 1.709 | 1.710 | 26,645,678 | -0.73(-29.98%) |
Mar 28, 2017 | 1.304 | 3.071 | 1.287 | 2.443 | 123,459,792 | +1.60(+191.46%) |
Mar 27, 2017 | 0.8755 | 0.8755 | 0.8235 | 0.8381 | 124,487 | -0.01(-0.96%) |
Mar 24, 2017 | 0.8106 | 0.9439 | 0.8018 | 0.8462 | 434,381 | +0.07(+9.24%) |
Mar 23, 2017 | 0.7502 | 0.8479 | 0.7502 | 0.7746 | 120,751 | +0.00(+0.63%) |
Mar 22, 2017 | 0.7811 | 0.8005 | 0.7525 | 0.7698 | 180,146 | -0.04(-4.43%) |
Mar 21, 2017 | 0.8544 | 0.8544 | 0.7689 | 0.8054 | 132,795 | -0.05(-5.73%) |
Mar 20, 2017 | 0.8397 | 0.8658 | 0.8137 | 0.8544 | 65,700 | +0.02(+2.64%) |
Mar 17, 2017 | 0.8381 | 0.8804 | 0.8170 | 0.8324 | 181,013 | -0.05(-5.45%) |
Mar 16, 2017 | 0.9081 | 0.9374 | 0.8267 | 0.8804 | 124,032 | -0.07(-7.68%) |
Mar 15, 2017 | 0.9195 | 0.9455 | 0.9130 | 0.9537 | 73,080 | +0.01(+0.69%) |
Mar 14, 2017 | 0.9764 | 0.9915 | 0.9244 | 0.9471 | 330,202 | -0.12(-11.55%) |
Mar 13, 2017 | 1.071 | 1.107 | 1.014 | 1.071 | 264,982 | +0.01(+0.61%) |
Mar 10, 2017 | 1.045 | 1.077 | 0.9878 | 1.064 | 123,067 | +0.02(+1.87%) |
Mar 09, 2017 | 0.9797 | 1.082 | 0.9797 | 1.045 | 335,892 | +0.04(+4.39%) |
Mar 08, 2017 | 1.001 | 1.067 | 0.9862 | 1.001 | 375,526 | -0.10(-9.29%) |
Mar 07, 2017 | 0.9862 | 1.103 | 0.9765 | 1.103 | 281,443 | +0.10(+9.53%) |
Mar 06, 2017 | 0.9797 | 1.015 | 0.9634 | 1.007 | 109,106 | -0.00(-0.16%) |
Mar 03, 2017 | 1.025 | 1.025 | 0.9613 | 1.009 | 147,684 | -0.01(-0.80%) |
Mar 02, 2017 | 1.019 | 1.050 | 0.9781 | 1.017 | 206,753 | -0.03(-2.65%) |