Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.5200 | 0.5257 | 0.5100 | 0.5123 | 112,910 | -0.01(-2.14%) |
Jan 30, 2017 | 0.5290 | 0.5400 | 0.5100 | 0.5235 | 110,937 | -0.01(-1.06%) |
Jan 27, 2017 | 0.5450 | 0.5530 | 0.5070 | 0.5291 | 311,151 | -0.03(-5.52%) |
Jan 26, 2017 | 0.5610 | 0.5700 | 0.5500 | 0.5600 | 29,510 | -0.00(-0.88%) |
Jan 25, 2017 | 0.5470 | 0.5700 | 0.5470 | 0.5650 | 71,119 | +0.02(+4.63%) |
Jan 24, 2017 | 0.5400 | 0.5450 | 0.5351 | 0.5400 | 87,850 | +0.01(+1.89%) |
Jan 23, 2017 | 0.5370 | 0.5450 | 0.5299 | 0.5300 | 175,082 | -0.01(-2.27%) |
Jan 20, 2017 | 0.5300 | 0.5437 | 0.5200 | 0.5423 | 49,840 | +0.02(+4.29%) |
Jan 19, 2017 | 0.5396 | 0.5400 | 0.5200 | 0.5200 | 74,113 | -0.02(-3.88%) |
Jan 18, 2017 | 0.5300 | 0.8120 | 0.5295 | 0.5410 | 98,180 | +0.01(+2.08%) |
Jan 17, 2017 | 0.5550 | 0.5550 | 0.5300 | 0.5300 | 89,021 | -0.02(-2.93%) |
Jan 13, 2017 | 0.5460 | 0.5460 | 0.5460 | 0 | +0.00(+0.02%) | |
Jan 12, 2017 | 0.5800 | 0.5800 | 0.5459 | 0.5459 | 68,056 | -0.01(-2.52%) |
Jan 11, 2017 | 0.5620 | 0.5620 | 0.5520 | 0.5600 | 26,300 | +0.01(+0.90%) |
Jan 10, 2017 | 0.5650 | 0.5650 | 0.5500 | 0.5550 | 95,042 | -0.01(-2.44%) |
Jan 09, 2017 | 0.5698 | 0.5729 | 0.5550 | 0.5689 | 81,743 | +0.00(+0.87%) |
Jan 06, 2017 | 0.5650 | 0.5654 | 0.5575 | 0.5640 | 90,293 | -0.00(-0.18%) |
Jan 05, 2017 | 0.5800 | 0.5800 | 0.5560 | 0.5650 | 46,150 | +0.00(+0.89%) |
Jan 04, 2017 | 0.5550 | 0.5814 | 0.5550 | 0.5600 | 79,525 | +0.00(+0.72%) |
Jan 03, 2017 | 0.5766 | 0.5770 | 0.5559 | 0.5560 | 109,849 | -0.01(-1.59%) |
Dec 30, 2016 | 0.5650 | 0.5650 | 0.5650 | 0 | -0.03(-5.25%) | |
Dec 29, 2016 | 0.5738 | 0.5963 | 0.5590 | 0.5963 | 88,244 | +0.04(+6.86%) |
Dec 28, 2016 | 0.5600 | 0.5700 | 0.5530 | 0.5580 | 57,631 | -0.01(-2.11%) |
Dec 27, 2016 | 0.5700 | 0.5880 | 0.5659 | 0.5700 | 8,050 | +0.01(+1.79%) |
Dec 23, 2016 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.01(+0.97%) | |
Dec 22, 2016 | 0.5683 | 0.5689 | 0.5472 | 0.5546 | 39,260 | -0.02(-2.68%) |
Dec 21, 2016 | 0.5723 | 0.5730 | 0.5607 | 0.5699 | 18,003 | -0.00(-0.59%) |
Dec 20, 2016 | 0.5650 | 0.5767 | 0.5577 | 0.5733 | 13,496 | +0.00(+0.58%) |
Dec 19, 2016 | 0.5899 | 0.5899 | 0.5607 | 0.5700 | 34,165 | -0.01(-1.72%) |
Dec 16, 2016 | 0.5880 | 0.5883 | 0.5676 | 0.5800 | 29,262 | +0.01(+1.75%) |
Dec 15, 2016 | 0.5800 | 0.5960 | 0.5700 | 0.5700 | 55,354 | -0.01(-2.03%) |
Dec 14, 2016 | 0.6045 | 0.6045 | 0.5800 | 0.5818 | 40,725 | -0.02(-2.89%) |
Dec 13, 2016 | 0.6079 | 0.6080 | 0.5910 | 0.5991 | 19,647 | -0.01(-1.96%) |
Dec 12, 2016 | 0.6150 | 0.6150 | 0.6000 | 0.6111 | 54,293 | +0.00(+0.07%) |
Dec 09, 2016 | 0.5949 | 0.6282 | 0.5900 | 0.6107 | 87,946 | +0.01(+1.56%) |
Dec 08, 2016 | 0.6000 | 0.6041 | 0.5905 | 0.6013 | 60,625 | -0.00(-0.79%) |
Dec 07, 2016 | 0.6399 | 0.6399 | 0.5997 | 0.6061 | 25,524 | +0.01(+1.12%) |
Dec 06, 2016 | 0.5850 | 0.6339 | 0.5812 | 0.5994 | 150,739 | +0.02(+4.24%) |
Dec 05, 2016 | 0.5900 | 0.6080 | 0.5600 | 0.5750 | 59,873 | +0.01(+0.88%) |
Dec 02, 2016 | 0.5990 | 0.5990 | 0.5590 | 0.5700 | 38,350 | -0.02(-2.65%) |
Dec 01, 2016 | 0.5929 | 0.6003 | 0.5850 | 0.5855 | 41,720 | -0.01(-2.42%) |
Nov 30, 2016 | 0.5994 | 0.6090 | 0.5973 | 0.6000 | 12,278 | -0.01(-1.48%) |
Nov 29, 2016 | 0.6291 | 0.6291 | 0.5900 | 0.6090 | 37,480 | -0.02(-3.49%) |
Nov 28, 2016 | 0.6100 | 0.6310 | 0.5942 | 0.6310 | 177,075 | +0.03(+4.30%) |
Nov 25, 2016 | 0.5960 | 0.6270 | 0.5960 | 0.6050 | 15,088 | -0.02(-2.73%) |
Nov 23, 2016 | 0.6220 | 0.6220 | 0.6220 | 0 | +0.01(+1.35%) | |
Nov 22, 2016 | 0.6378 | 0.6378 | 0.6040 | 0.6137 | 26,085 | -0.03(-3.96%) |
Nov 21, 2016 | 0.6350 | 0.6462 | 0.6200 | 0.6390 | 45,705 | +0.00(+0.63%) |
Nov 18, 2016 | 0.6107 | 0.6350 | 0.6082 | 0.6350 | 74,693 | +0.03(+4.18%) |
Nov 17, 2016 | 0.5900 | 0.6125 | 0.5640 | 0.6095 | 25,612 | +0.02(+2.77%) |
Nov 16, 2016 | 0.6120 | 0.6120 | 0.5780 | 0.5931 | 20,601 | +0.03(+4.64%) |
Nov 15, 2016 | 0.5500 | 0.5960 | 0.5500 | 0.5668 | 13,720 | -0.01(-0.93%) |
Nov 14, 2016 | 0.5900 | 0.5900 | 0.5701 | 0.5721 | 42,261 | -0.03(-4.65%) |
Nov 11, 2016 | 0.6050 | 0.6200 | 0.5879 | 0.6000 | 69,065 | -0.00(-0.46%) |
Nov 10, 2016 | 0.5750 | 0.6380 | 0.5730 | 0.6028 | 59,456 | +0.04(+7.18%) |
Nov 09, 2016 | 0.5412 | 0.5778 | 0.5412 | 0.5624 | 58,880 | +0.03(+5.12%) |
Nov 08, 2016 | 0.5350 | 0.5600 | 0.5350 | 0.5350 | 25,173 | +0.01(+0.94%) |
Nov 07, 2016 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 14,651 | +0.02(+2.91%) |
Nov 04, 2016 | 0.5214 | 0.5337 | 0.5147 | 0.5150 | 24,900 | -0.01(-2.50%) |
Nov 03, 2016 | 0.5100 | 0.5282 | 0.5000 | 0.5282 | 65,699 | +0.01(+2.56%) |
Nov 02, 2016 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 188,800 | -0.01(-2.24%) |