Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2017 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 149,652 | -0.02(-4.65%) |
Feb 28, 2017 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 115,515 | -0.01(-2.27%) |
Feb 27, 2017 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 121,215 | +0.02(+4.76%) |
Feb 24, 2017 | 0.4300 | 0.4350 | 0.4150 | 0.4200 | 206,720 | -0.02(-3.45%) |
Feb 23, 2017 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 264,338 | +0.01(+2.35%) |
Feb 22, 2017 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 201,055 | -0.01(-1.16%) |
Feb 21, 2017 | 0.4200 | 0.4300 | 0.4050 | 0.4300 | 180,250 | +0.01(+2.38%) |
Feb 17, 2017 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-1.18%) | |
Feb 16, 2017 | 0.4350 | 0.4400 | 0.4200 | 0.4250 | 196,165 | -0.01(-1.16%) |
Feb 15, 2017 | 0.4100 | 0.4300 | 0.4050 | 0.4300 | 328,625 | +0.03(+7.50%) |
Feb 14, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 290,275 | +0.02(+5.26%) |
Feb 13, 2017 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 102,200 | +0.00(+0.00%) |
Feb 10, 2017 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 241,120 | +0.00(+0.00%) |
Feb 09, 2017 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 331,020 | -0.01(-1.30%) |
Feb 08, 2017 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 207,870 | -0.01(-2.53%) |
Feb 07, 2017 | 0.4150 | 0.4150 | 0.3900 | 0.3950 | 522,739 | -0.01(-3.66%) |
Feb 06, 2017 | 0.4550 | 0.4600 | 0.4050 | 0.4100 | 1,021,965 | -0.04(-7.87%) |
Feb 03, 2017 | 0.4250 | 0.4450 | 0.4200 | 0.4450 | 313,446 | +0.03(+7.23%) |
Feb 02, 2017 | 0.4150 | 0.4250 | 0.4150 | 0.4150 | 109,439 | +0.01(+1.22%) |