Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4406 | 0.4447 | 0.4406 | 0.4447 | 71,987 | +0.03(+6.85%) |
Apr 27, 2017 | 0.4180 | 0.4230 | 0.4150 | 0.4162 | 62,685 | -0.03(-7.52%) |
Apr 26, 2017 | 0.4550 | 0.4598 | 0.4500 | 0.4500 | 23,105 | -0.05(-10.00%) |
Apr 25, 2017 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 37,013 | +0.00(+0.46%) |
Apr 24, 2017 | 0.4959 | 0.5150 | 0.4876 | 0.4977 | 84,100 | -0.00(-0.01%) |
Apr 21, 2017 | 0.4975 | 0.4978 | 0.4950 | 0.4978 | 18,860 | -0.03(-6.06%) |
Apr 20, 2017 | 0.5051 | 0.5324 | 0.5050 | 0.5299 | 12,355 | +0.02(+3.12%) |
Apr 19, 2017 | 0.5120 | 0.5184 | 0.4998 | 0.5139 | 59,431 | +0.00(+0.75%) |
Apr 18, 2017 | 0.5543 | 0.5579 | 0.5000 | 0.5100 | 106,905 | -0.05(-8.11%) |
Apr 17, 2017 | 0.5622 | 0.5623 | 0.5550 | 0.5550 | 156,096 | -0.01(-2.63%) |
Apr 13, 2017 | 0.5612 | 0.5750 | 0.5533 | 0.5700 | 131,735 | -0.02(-2.73%) |
Apr 12, 2017 | 0.5844 | 0.5860 | 0.5825 | 0.5860 | 19,114 | -0.02(-3.93%) |
Apr 11, 2017 | 0.6076 | 0.6150 | 0.5780 | 0.6100 | 63,906 | -0.01(-1.61%) |
Apr 10, 2017 | 0.6050 | 0.6250 | 0.5992 | 0.6200 | 60,333 | +0.00(+0.00%) |
Apr 07, 2017 | 0.5801 | 0.6350 | 0.5800 | 0.6200 | 83,400 | +0.06(+9.73%) |
Apr 06, 2017 | 0.5699 | 0.5700 | 0.5500 | 0.5650 | 190,496 | -0.05(-8.70%) |
Apr 05, 2017 | 0.6057 | 0.6300 | 0.6050 | 0.6189 | 149,465 | -0.05(-7.63%) |
Apr 04, 2017 | 0.6700 | 0.6800 | 0.6480 | 0.6700 | 124,906 | +0.00(+0.00%) |
Apr 03, 2017 | 0.6744 | 0.7000 | 0.6650 | 0.6700 | 137,946 | -0.03(-4.28%) |
Mar 31, 2017 | 0.7000 | 0.7099 | 0.6878 | 0.7000 | 27,588 | +0.01(+1.45%) |
Mar 30, 2017 | 0.7450 | 0.7450 | 0.6900 | 0.6900 | 172,870 | +0.01(+1.47%) |
Mar 29, 2017 | 0.7000 | 0.7500 | 0.6601 | 0.6800 | 98,198 | +0.02(+3.01%) |
Mar 28, 2017 | 0.6900 | 0.7000 | 0.6600 | 0.6601 | 114,685 | -0.02(-2.93%) |
Mar 27, 2017 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 200,602 | +0.01(+1.49%) |
Mar 24, 2017 | 0.6400 | 0.6900 | 0.6050 | 0.6700 | 83,812 | +0.09(+14.53%) |
Mar 23, 2017 | 0.5892 | 0.6200 | 0.5800 | 0.5850 | 20,135 | +0.02(+3.74%) |
Mar 22, 2017 | 0.5400 | 0.5850 | 0.5000 | 0.5639 | 46,050 | +0.02(+3.66%) |
Mar 21, 2017 | 0.5750 | 0.5800 | 0.5200 | 0.5440 | 49,598 | -0.01(-1.09%) |
Mar 20, 2017 | 0.5780 | 0.5780 | 0.5500 | 0.5500 | 57,582 | +0.01(+1.85%) |
Mar 17, 2017 | 0.5000 | 0.5400 | 0.4800 | 0.5400 | 91,691 | +0.01(+0.93%) |
Mar 16, 2017 | 0.5800 | 0.5800 | 0.4500 | 0.5350 | 197,780 | +0.09(+18.89%) |
Mar 15, 2017 | 0.4200 | 0.5000 | 0.3500 | 0.4500 | 309,752 | -0.10(-17.43%) |
Mar 14, 2017 | 0.5200 | 0.5800 | 0.4300 | 0.5450 | 220,565 | +0.02(+2.83%) |
Mar 13, 2017 | 0.4900 | 0.5600 | 0.4800 | 0.5300 | 115,219 | +0.03(+6.00%) |
Mar 10, 2017 | 0.6100 | 0.6169 | 0.4700 | 0.5000 | 363,276 | -0.09(-15.97%) |
Mar 09, 2017 | 0.6000 | 0.6000 | 0.5450 | 0.5950 | 596,032 | +0.15(+33.71%) |
Mar 08, 2017 | 0.4400 | 0.4800 | 0.4400 | 0.4450 | 334,385 | +0.02(+3.49%) |
Mar 07, 2017 | 0.4180 | 0.4500 | 0.4000 | 0.4300 | 411,647 | +0.07(+19.44%) |
Mar 06, 2017 | 0.3400 | 0.3800 | 0.3300 | 0.3600 | 360,612 | +0.05(+16.13%) |
Mar 03, 2017 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 13,000 | +0.03(+12.73%) |
Mar 02, 2017 | 0.3000 | 0.3200 | 0.2700 | 0.2750 | 58,975 | -0.01(-1.79%) |
Mar 01, 2017 | 0.2650 | 0.3100 | 0.2650 | 0.2800 | 44,272 | +0.00(+1.38%) |
Feb 28, 2017 | 0.2900 | 0.3000 | 0.2600 | 0.2762 | 246,473 | -0.03(-10.90%) |
Feb 27, 2017 | 0.3000 | 0.3100 | 0.2600 | 0.3100 | 166,709 | +0.02(+5.08%) |
Feb 24, 2017 | 0.2900 | 0.3000 | 0.2760 | 0.2950 | 213,704 | +0.02(+7.27%) |
Feb 23, 2017 | 0.2800 | 0.3000 | 0.2700 | 0.2750 | 64,944 | -0.02(-8.33%) |
Feb 22, 2017 | 0.2400 | 0.3200 | 0.2190 | 0.3000 | 185,663 | +0.12(+66.67%) |
Feb 21, 2017 | 0.1680 | 0.1800 | 0.1680 | 0.1800 | 244,703 | +0.01(+2.86%) |
Feb 16, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 386,000 | +0.00(+2.34%) |
Feb 14, 2017 | 0.1700 | 0.1740 | 0.1700 | 0.1710 | 203,126 | +0.00(+0.59%) |
Feb 13, 2017 | 0.1750 | 0.1750 | 0.1680 | 0.1700 | 150,000 | -0.00(-2.86%) |