Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5900 | 0.6100 | 0.5680 | 0.5930 | 215,913 | -0.01(-2.15%) |
Feb 27, 2017 | 0.6000 | 0.6100 | 0.5901 | 0.6060 | 284,971 | +0.02(+2.71%) |
Feb 24, 2017 | 0.5900 | 0.6002 | 0.5600 | 0.5900 | 281,668 | -0.01(-1.67%) |
Feb 23, 2017 | 0.6100 | 0.6105 | 0.5740 | 0.6000 | 152,291 | +0.00(+0.00%) |
Feb 22, 2017 | 0.6160 | 0.6200 | 0.5877 | 0.6000 | 285,749 | -0.02(-3.23%) |
Feb 21, 2017 | 0.6125 | 0.6400 | 0.6100 | 0.6200 | 636,369 | +0.02(+3.33%) |
Feb 17, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.03(+5.54%) | |
Feb 16, 2017 | 0.5230 | 0.5799 | 0.5181 | 0.5685 | 440,601 | +0.07(+13.88%) |
Feb 15, 2017 | 0.5600 | 0.5854 | 0.4700 | 0.4992 | 844,761 | -0.07(-11.80%) |
Feb 14, 2017 | 0.5900 | 0.6020 | 0.5595 | 0.5660 | 182,612 | -0.02(-3.36%) |
Feb 13, 2017 | 0.6100 | 0.6110 | 0.5839 | 0.5857 | 106,007 | -0.00(-0.05%) |
Feb 10, 2017 | 0.6175 | 0.6175 | 0.5860 | 0.5860 | 65,138 | -0.02(-3.22%) |
Feb 09, 2017 | 0.6049 | 0.6070 | 0.5819 | 0.6055 | 185,754 | +0.01(+2.16%) |
Feb 08, 2017 | 0.6050 | 0.6060 | 0.5828 | 0.5927 | 193,654 | -0.00(-0.64%) |
Feb 07, 2017 | 0.5800 | 0.6032 | 0.5800 | 0.5965 | 152,851 | +0.00(+0.25%) |
Feb 06, 2017 | 0.5897 | 0.6220 | 0.5897 | 0.5950 | 146,695 | -0.02(-2.73%) |
Feb 03, 2017 | 0.6180 | 0.6200 | 0.6070 | 0.6117 | 108,746 | -0.01(-0.86%) |
Feb 02, 2017 | 0.6040 | 0.6300 | 0.6040 | 0.6170 | 195,499 | +0.00(+0.11%) |
Feb 01, 2017 | 0.6080 | 0.6400 | 0.6080 | 0.6163 | 90,864 | -0.01(-2.17%) |
Jan 31, 2017 | 0.6239 | 0.6328 | 0.6085 | 0.6300 | 200,339 | +0.03(+4.13%) |
Jan 30, 2017 | 0.6300 | 0.6420 | 0.6050 | 0.6050 | 164,827 | -0.02(-2.42%) |
Jan 27, 2017 | 0.6220 | 0.6299 | 0.6050 | 0.6200 | 177,107 | +0.00(+0.00%) |
Jan 26, 2017 | 0.6219 | 0.6320 | 0.6034 | 0.6200 | 246,108 | +0.01(+1.14%) |
Jan 25, 2017 | 0.6400 | 0.6400 | 0.6070 | 0.6130 | 242,086 | -0.01(-1.64%) |
Jan 24, 2017 | 0.6020 | 0.6329 | 0.6010 | 0.6232 | 109,059 | +0.02(+3.69%) |
Jan 23, 2017 | 0.6120 | 0.6200 | 0.6000 | 0.6010 | 383,742 | -0.01(-1.80%) |
Jan 20, 2017 | 0.6350 | 0.6400 | 0.6000 | 0.6120 | 174,907 | -0.03(-3.92%) |
Jan 19, 2017 | 0.6200 | 0.6400 | 0.6200 | 0.6370 | 119,669 | +0.01(+1.34%) |
Jan 18, 2017 | 0.6481 | 0.6610 | 0.6200 | 0.6286 | 250,060 | -0.03(-4.61%) |
Jan 17, 2017 | 0.6550 | 0.6600 | 0.6227 | 0.6590 | 394,594 | +0.02(+2.72%) |
Jan 13, 2017 | 0.6415 | 0.6415 | 0.6415 | 0 | +0.00(+0.24%) | |
Jan 12, 2017 | 0.6265 | 0.6600 | 0.6265 | 0.6400 | 200,276 | +0.01(+1.11%) |
Jan 11, 2017 | 0.6125 | 0.6400 | 0.6000 | 0.6330 | 247,186 | +0.01(+1.57%) |
Jan 10, 2017 | 0.6713 | 0.6716 | 0.6152 | 0.6232 | 302,436 | -0.04(-5.58%) |
Jan 09, 2017 | 0.6910 | 0.6910 | 0.6500 | 0.6600 | 494,210 | -0.01(-1.49%) |
Jan 06, 2017 | 0.7000 | 0.7000 | 0.6565 | 0.6700 | 275,348 | +0.00(+0.00%) |
Jan 05, 2017 | 0.6500 | 0.6720 | 0.6484 | 0.6700 | 232,206 | +0.02(+3.24%) |
Jan 04, 2017 | 0.6177 | 0.6500 | 0.6100 | 0.6490 | 256,668 | +0.04(+6.29%) |
Jan 03, 2017 | 0.6076 | 0.6229 | 0.6000 | 0.6106 | 234,413 | -0.00(-0.41%) |
Dec 30, 2016 | 0.6131 | 0.6131 | 0.6131 | 0 | +0.01(+1.36%) | |
Dec 29, 2016 | 0.6100 | 0.6110 | 0.5827 | 0.6049 | 124,298 | +0.00(+0.77%) |
Dec 28, 2016 | 0.6100 | 0.6100 | 0.5800 | 0.6003 | 177,279 | -0.01(-1.43%) |
Dec 27, 2016 | 0.6029 | 0.6090 | 0.5875 | 0.6090 | 100,624 | +0.02(+3.57%) |
Dec 23, 2016 | 0.5880 | 0.5880 | 0.5880 | 0 | -0.02(-3.29%) | |
Dec 22, 2016 | 0.5980 | 0.6140 | 0.5900 | 0.6080 | 141,406 | +0.01(+1.33%) |
Dec 21, 2016 | 0.6020 | 0.6110 | 0.5900 | 0.6000 | 119,018 | +0.01(+1.04%) |
Dec 20, 2016 | 0.6000 | 0.6390 | 0.5800 | 0.5938 | 184,110 | -0.03(-5.55%) |
Dec 19, 2016 | 0.6320 | 0.6422 | 0.5800 | 0.6287 | 337,258 | -0.03(-3.94%) |
Dec 16, 2016 | 0.6620 | 0.6630 | 0.6086 | 0.6545 | 220,382 | -0.02(-2.56%) |
Dec 15, 2016 | 0.7000 | 0.7124 | 0.6530 | 0.6717 | 326,492 | -0.02(-3.52%) |
Dec 14, 2016 | 0.6477 | 0.7121 | 0.6477 | 0.6962 | 621,027 | +0.05(+8.19%) |
Dec 13, 2016 | 0.5997 | 0.6435 | 0.5802 | 0.6435 | 317,093 | +0.04(+7.25%) |
Dec 12, 2016 | 0.5980 | 0.6080 | 0.5700 | 0.6000 | 206,232 | +0.04(+6.19%) |
Dec 09, 2016 | 0.5730 | 0.5970 | 0.5600 | 0.5650 | 251,001 | -0.02(-2.59%) |
Dec 08, 2016 | 0.5910 | 0.5910 | 0.5700 | 0.5800 | 256,104 | +0.01(+2.11%) |
Dec 07, 2016 | 0.5284 | 0.5710 | 0.5284 | 0.5680 | 151,451 | +0.02(+3.84%) |
Dec 06, 2016 | 0.5278 | 0.5550 | 0.5278 | 0.5470 | 186,209 | -0.02(-2.72%) |
Dec 05, 2016 | 0.5780 | 0.5834 | 0.5450 | 0.5623 | 359,558 | -0.01(-2.21%) |
Dec 02, 2016 | 0.5990 | 0.6000 | 0.5640 | 0.5750 | 146,388 | -0.01(-1.05%) |