Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 74,496 | +0.01(+1.11%) |
May 30, 2017 | 0.4450 | 0.4600 | 0.4400 | 0.4500 | 250,245 | -0.01(-2.17%) |
May 29, 2017 | 0.4400 | 0.4700 | 0.4350 | 0.4600 | 114,298 | +0.03(+5.75%) |
May 26, 2017 | 0.4700 | 0.4700 | 0.4100 | 0.4350 | 310,000 | -0.03(-6.45%) |
May 25, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4650 | 400,390 | +0.00(+0.00%) |
May 24, 2017 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 224,178 | -0.00(-1.06%) |
May 23, 2017 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 215,515 | -0.02(-3.09%) |
May 19, 2017 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 168,737 | +0.00(+0.00%) |
May 18, 2017 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 158,949 | +0.01(+1.04%) |
May 17, 2017 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 311,655 | -0.02(-4.00%) |
May 16, 2017 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | 561,755 | +0.04(+8.70%) |
May 15, 2017 | 0.4850 | 0.4850 | 0.4550 | 0.4600 | 165,891 | -0.01(-2.13%) |
May 12, 2017 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 106,648 | -0.01(-2.08%) |
May 11, 2017 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 55,300 | -0.01(-1.03%) |
May 10, 2017 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 115,125 | -0.02(-3.00%) |
May 09, 2017 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 52,654 | +0.00(+0.00%) |
May 08, 2017 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 78,945 | +0.01(+1.01%) |
May 05, 2017 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 125,025 | +0.00(+0.00%) |
May 04, 2017 | 0.5300 | 0.5300 | 0.4950 | 0.4950 | 291,789 | -0.02(-2.94%) |
May 03, 2017 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 272,824 | +0.01(+2.00%) |
May 02, 2017 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 479,501 | -0.03(-5.66%) |
May 01, 2017 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 327,011 | +0.00(+0.00%) |
Apr 28, 2017 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 794,210 | +0.07(+13.98%) |
Apr 27, 2017 | 0.4650 | 0.4800 | 0.4600 | 0.4650 | 749,744 | +0.01(+1.09%) |
Apr 26, 2017 | 0.4600 | 0.4625 | 0.4550 | 0.4600 | 206,750 | +0.01(+1.10%) |
Apr 25, 2017 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 73,847 | +0.00(+0.00%) |
Apr 24, 2017 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 289,650 | +0.01(+1.11%) |
Apr 21, 2017 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 290,600 | -0.01(-2.17%) |
Apr 20, 2017 | 0.4600 | 0.4700 | 0.4450 | 0.4600 | 436,717 | +0.02(+4.55%) |
Apr 19, 2017 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 127,500 | -0.02(-3.30%) |
Apr 18, 2017 | 0.4400 | 0.4600 | 0.4400 | 0.4550 | 214,347 | +0.02(+3.41%) |
Apr 17, 2017 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 38,350 | -0.01(-2.22%) |
Apr 13, 2017 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 191,700 | -0.02(-3.23%) |
Apr 12, 2017 | 0.4600 | 0.4750 | 0.4600 | 0.4650 | 60,295 | +0.01(+1.09%) |
Apr 11, 2017 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 303,955 | -0.01(-3.16%) |
Apr 10, 2017 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 35,350 | +0.01(+3.26%) |
Apr 07, 2017 | 0.4550 | 0.4800 | 0.4500 | 0.4600 | 575,196 | +0.00(+0.00%) |
Apr 06, 2017 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 76,020 | +0.02(+3.37%) |
Apr 05, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 205,294 | -0.01(-2.20%) |
Apr 04, 2017 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 42,350 | +0.01(+1.11%) |
Apr 03, 2017 | 0.4650 | 0.4650 | 0.4400 | 0.4500 | 177,711 | -0.02(-3.23%) |
Mar 31, 2017 | 0.4650 | 0.4700 | 0.4500 | 0.4650 | 98,950 | +0.00(+0.00%) |
Mar 30, 2017 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 99,498 | -0.00(-1.06%) |
Mar 29, 2017 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 248,345 | -0.01(-1.05%) |
Mar 28, 2017 | 0.4350 | 0.4800 | 0.4350 | 0.4750 | 340,240 | +0.04(+9.20%) |
Mar 27, 2017 | 0.4650 | 0.4700 | 0.4350 | 0.4350 | 373,341 | -0.03(-6.45%) |
Mar 24, 2017 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 352,176 | +0.00(+0.00%) |
Mar 23, 2017 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 467,136 | +0.02(+3.33%) |
Mar 22, 2017 | 0.4400 | 0.4650 | 0.4400 | 0.4500 | 157,950 | +0.02(+4.65%) |
Mar 21, 2017 | 0.4500 | 0.4850 | 0.4300 | 0.4300 | 436,827 | -0.01(-2.27%) |
Mar 20, 2017 | 0.4050 | 0.4450 | 0.4050 | 0.4400 | 1,028,028 | +0.05(+12.82%) |
Mar 17, 2017 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 110,143 | +0.00(+0.00%) |
Mar 16, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 71,461 | -0.01(-1.27%) |
Mar 15, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 82,500 | +0.00(+0.00%) |
Mar 14, 2017 | 0.4150 | 0.4150 | 0.3850 | 0.3950 | 208,407 | -0.01(-1.25%) |
Mar 13, 2017 | 0.4250 | 0.4250 | 0.3950 | 0.4000 | 319,948 | -0.01(-3.61%) |
Mar 10, 2017 | 0.4150 | 0.4200 | 0.3900 | 0.4150 | 298,700 | +0.01(+3.75%) |
Mar 09, 2017 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 133,550 | +0.00(+0.00%) |
Mar 08, 2017 | 0.4000 | 0.4250 | 0.3950 | 0.4000 | 161,194 | +0.00(+0.00%) |
Mar 07, 2017 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 48,008 | +0.00(+0.00%) |
Mar 06, 2017 | 0.3950 | 0.4200 | 0.3950 | 0.4000 | 89,500 | +0.00(+0.00%) |
Mar 03, 2017 | 0.4250 | 0.4250 | 0.3950 | 0.4000 | 352,709 | -0.01(-3.61%) |
Mar 02, 2017 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 151,838 | +0.01(+1.22%) |