Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6140 | 0.6170 | 0.5800 | 0.5804 | 877,457 | -0.03(-5.47%) |
May 30, 2017 | 0.6100 | 0.6355 | 0.6040 | 0.6140 | 1,218,214 | +0.01(+1.19%) |
May 26, 2017 | 0.6015 | 0.6099 | 0.5800 | 0.6068 | 675,463 | +0.01(+2.50%) |
May 25, 2017 | 0.6100 | 0.6240 | 0.5781 | 0.5920 | 1,288,604 | -0.03(-5.01%) |
May 24, 2017 | 0.6500 | 0.6650 | 0.6087 | 0.6232 | 1,483,274 | -0.01(-1.05%) |
May 23, 2017 | 0.5460 | 0.6799 | 0.5400 | 0.6298 | 3,646,819 | +0.09(+16.44%) |
May 22, 2017 | 0.5200 | 0.5500 | 0.5200 | 0.5409 | 642,253 | +0.02(+4.22%) |
May 19, 2017 | 0.5495 | 0.5495 | 0.5121 | 0.5190 | 727,862 | +0.01(+1.47%) |
May 18, 2017 | 0.5600 | 0.5600 | 0.5104 | 0.5115 | 875,261 | -0.03(-5.87%) |
May 17, 2017 | 0.5500 | 0.5610 | 0.5326 | 0.5434 | 1,180,388 | -0.01(-1.20%) |
May 16, 2017 | 0.5500 | 0.5520 | 0.5250 | 0.5500 | 1,470,490 | +0.01(+2.27%) |
May 15, 2017 | 0.5215 | 0.5400 | 0.4806 | 0.5378 | 2,538,301 | +0.02(+4.41%) |
May 12, 2017 | 0.5600 | 0.5699 | 0.4900 | 0.5151 | 2,139,166 | -0.03(-5.50%) |
May 11, 2017 | 0.5411 | 0.7050 | 0.5216 | 0.5451 | 10,460,583 | +0.12(+28.53%) |
May 10, 2017 | 0.4526 | 0.4542 | 0.4100 | 0.4241 | 1,587,832 | -0.04(-7.66%) |
May 09, 2017 | 0.4550 | 0.4700 | 0.4521 | 0.4593 | 632,883 | +0.00(+0.55%) |
May 08, 2017 | 0.4800 | 0.4800 | 0.4523 | 0.4568 | 807,398 | -0.02(-3.83%) |
May 05, 2017 | 0.5200 | 0.5299 | 0.4750 | 0.4750 | 1,520,775 | -0.03(-6.50%) |
May 04, 2017 | 0.5100 | 0.5209 | 0.4851 | 0.5080 | 943,569 | -0.01(-1.49%) |
May 03, 2017 | 0.4922 | 0.5210 | 0.4851 | 0.5157 | 566,919 | +0.03(+5.20%) |
May 02, 2017 | 0.5310 | 0.5500 | 0.4601 | 0.4902 | 1,286,679 | -0.04(-7.54%) |
May 01, 2017 | 0.5700 | 0.5710 | 0.5249 | 0.5302 | 695,102 | -0.04(-6.98%) |
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%) |