Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5100 | 0.6400 | 0.4500 | 0.5500 | 1,515,259 | +0.06(+12.24%) |
Feb 27, 2017 | 0.4650 | 0.5000 | 0.4450 | 0.4900 | 637,307 | -0.01(-2.00%) |
Feb 24, 2017 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 275,500 | -0.04(-7.41%) |
Feb 23, 2017 | 0.5900 | 0.5900 | 0.5100 | 0.5400 | 545,871 | -0.05(-8.47%) |
Feb 22, 2017 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 124,650 | -0.02(-3.28%) |
Feb 21, 2017 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | 190,715 | +0.00(+0.00%) |
Feb 17, 2017 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.6300 | 0.6600 | 0.6100 | 0.6100 | 132,681 | -0.04(-6.15%) |
Feb 15, 2017 | 0.6400 | 0.6600 | 0.6000 | 0.6500 | 423,118 | +0.01(+1.56%) |
Feb 14, 2017 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 281,035 | -0.03(-4.48%) |
Feb 13, 2017 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 652,405 | +0.04(+6.35%) |
Feb 10, 2017 | 0.5500 | 0.6700 | 0.5300 | 0.6300 | 1,151,350 | +0.10(+18.87%) |
Feb 09, 2017 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 158,975 | -0.02(-3.64%) |
Feb 08, 2017 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 753,880 | +0.02(+3.77%) |
Feb 07, 2017 | 0.6500 | 0.6500 | 0.5300 | 0.5300 | 1,065,245 | -0.11(-17.19%) |
Feb 06, 2017 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 169,545 | -0.01(-1.54%) |
Feb 03, 2017 | 0.6100 | 0.6800 | 0.6000 | 0.6500 | 367,379 | +0.02(+3.17%) |
Feb 02, 2017 | 0.7000 | 0.7000 | 0.6100 | 0.6300 | 801,513 | -0.08(-11.27%) |
Feb 01, 2017 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | 223,343 | -0.02(-2.74%) |
Jan 31, 2017 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 380,151 | -0.03(-3.95%) |
Jan 30, 2017 | 0.7300 | 0.8000 | 0.7300 | 0.7600 | 611,300 | +0.04(+5.56%) |
Jan 27, 2017 | 0.7100 | 0.7400 | 0.6700 | 0.7200 | 535,285 | +0.00(+0.00%) |
Jan 26, 2017 | 0.7600 | 0.8000 | 0.6700 | 0.7200 | 1,600,855 | +0.07(+10.77%) |
Jan 25, 2017 | 0.6200 | 0.6500 | 0.5700 | 0.6500 | 901,254 | +0.06(+10.17%) |
Jan 24, 2017 | 0.6000 | 0.6300 | 0.5600 | 0.5900 | 1,081,392 | +0.01(+1.72%) |
Jan 23, 2017 | 0.5500 | 0.6200 | 0.5500 | 0.5800 | 1,115,217 | +0.05(+9.43%) |
Jan 20, 2017 | 0.4700 | 0.5600 | 0.4700 | 0.5300 | 1,401,491 | +0.05(+9.28%) |
Jan 19, 2017 | 0.4250 | 0.4900 | 0.4200 | 0.4850 | 296,452 | +0.03(+7.78%) |
Jan 18, 2017 | 0.4850 | 0.4850 | 0.4200 | 0.4500 | 311,849 | -0.02(-5.26%) |
Jan 17, 2017 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 370,390 | -0.02(-3.06%) |
Jan 16, 2017 | 0.4700 | 0.5500 | 0.4350 | 0.4900 | 3,367,301 | +0.03(+6.52%) |
Jan 13, 2017 | 0.3700 | 0.4600 | 0.3650 | 0.4600 | 1,501,651 | +0.10(+26.03%) |
Jan 12, 2017 | 0.3300 | 0.3800 | 0.3300 | 0.3650 | 702,400 | +0.04(+14.06%) |
Jan 11, 2017 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 97,120 | +0.01(+1.59%) |
Jan 10, 2017 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 24,300 | +0.00(+0.00%) |
Jan 09, 2017 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 59,150 | -0.01(-1.56%) |
Jan 06, 2017 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 67,458 | +0.02(+4.92%) |
Jan 05, 2017 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 64,610 | -0.02(-4.69%) |
Jan 04, 2017 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 66,900 | +0.01(+3.23%) |
Jan 03, 2017 | 0.3050 | 0.3250 | 0.3000 | 0.3100 | 86,460 | -0.01(-1.59%) |
Dec 30, 2016 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+8.62%) | |
Dec 29, 2016 | 0.3300 | 0.3300 | 0.2600 | 0.2900 | 417,733 | -0.04(-12.12%) |
Dec 28, 2016 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 72,500 | +0.01(+1.54%) |
Dec 23, 2016 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-1.52%) | |
Dec 22, 2016 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 237,246 | -0.01(-4.35%) |
Dec 21, 2016 | 0.3200 | 0.3800 | 0.3200 | 0.3450 | 215,000 | +0.01(+4.55%) |
Dec 20, 2016 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 71,452 | -0.01(-2.94%) |
Dec 19, 2016 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 108,136 | -0.02(-5.56%) |
Dec 16, 2016 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 128,930 | -0.02(-5.26%) |
Dec 15, 2016 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 313,900 | +0.02(+4.11%) |
Dec 14, 2016 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 160,400 | +0.00(+0.00%) |
Dec 13, 2016 | 0.3350 | 0.3650 | 0.3350 | 0.3650 | 325,916 | +0.04(+14.06%) |
Dec 12, 2016 | 0.3200 | 0.3300 | 0.3050 | 0.3200 | 152,947 | +0.01(+1.59%) |
Dec 09, 2016 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 36,900 | -0.01(-3.08%) |
Dec 08, 2016 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 59,050 | -0.01(-1.52%) |
Dec 07, 2016 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 215,459 | +0.04(+11.86%) |
Dec 06, 2016 | 0.3250 | 0.3300 | 0.2800 | 0.2950 | 641,941 | -0.03(-9.23%) |
Dec 05, 2016 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 60,100 | -0.01(-1.52%) |
Dec 02, 2016 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 96,090 | -0.01(-2.94%) |