Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 31,236 | +0.02(+5.41%) |
Mar 30, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 115,131 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3699 | 0.3700 | 0.3500 | 0.3700 | 51,443 | +0.00(+0.00%) |
Mar 28, 2017 | 0.3400 | 0.3746 | 0.3400 | 0.3700 | 152,402 | +0.02(+5.71%) |
Mar 27, 2017 | 0.3880 | 0.3880 | 0.3415 | 0.3500 | 126,082 | +0.00(+0.00%) |
Mar 24, 2017 | 0.3890 | 0.3890 | 0.3408 | 0.3500 | 145,507 | -0.02(-5.91%) |
Mar 23, 2017 | 0.3902 | 0.4100 | 0.3701 | 0.3720 | 221,884 | -0.01(-2.11%) |
Mar 22, 2017 | 0.3899 | 0.4079 | 0.3705 | 0.3800 | 132,093 | -0.01(-2.56%) |
Mar 21, 2017 | 0.3850 | 0.4100 | 0.3705 | 0.3900 | 93,618 | +0.01(+2.90%) |
Mar 20, 2017 | 0.3705 | 0.4150 | 0.3705 | 0.3790 | 78,951 | -0.01(-1.56%) |
Mar 17, 2017 | 0.3460 | 0.3900 | 0.3400 | 0.3850 | 374,912 | +0.03(+9.38%) |
Mar 16, 2017 | 0.3607 | 0.3800 | 0.3250 | 0.3520 | 373,585 | -0.01(-2.36%) |
Mar 15, 2017 | 0.4065 | 0.4065 | 0.3550 | 0.3605 | 266,975 | -0.05(-11.29%) |
Mar 14, 2017 | 0.3955 | 0.4249 | 0.3800 | 0.4064 | 122,972 | -0.02(-4.35%) |
Mar 13, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4249 | 129,385 | +0.01(+3.63%) |
Mar 10, 2017 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 91,038 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 152,448 | -0.00(-0.97%) |
Mar 08, 2017 | 0.4100 | 0.4513 | 0.4000 | 0.4140 | 190,488 | -0.00(-0.24%) |
Mar 07, 2017 | 0.4900 | 0.4950 | 0.4150 | 0.4150 | 755,439 | -0.08(-15.31%) |
Mar 06, 2017 | 0.4800 | 0.5192 | 0.4700 | 0.4900 | 215,336 | +0.00(+0.00%) |
Mar 03, 2017 | 0.4975 | 0.5100 | 0.4800 | 0.4900 | 176,341 | -0.02(-3.92%) |
Mar 02, 2017 | 0.5000 | 0.5200 | 0.4850 | 0.5100 | 111,581 | -0.01(-1.92%) |
Mar 01, 2017 | 0.5225 | 0.5490 | 0.5000 | 0.5200 | 150,782 | +0.00(+0.00%) |
Feb 28, 2017 | 0.5900 | 0.5900 | 0.5000 | 0.5200 | 416,880 | -0.05(-8.77%) |
Feb 27, 2017 | 0.5000 | 0.5900 | 0.4510 | 0.5700 | 639,920 | +0.09(+18.75%) |
Feb 24, 2017 | 0.4750 | 0.5100 | 0.4500 | 0.4800 | 161,912 | -0.03(-5.88%) |
Feb 23, 2017 | 0.4900 | 0.5100 | 0.4755 | 0.5100 | 81,202 | +0.03(+6.25%) |
Feb 22, 2017 | 0.5110 | 0.5150 | 0.4800 | 0.4800 | 364,907 | -0.01(-2.04%) |
Feb 21, 2017 | 0.5350 | 0.5400 | 0.4900 | 0.4900 | 292,020 | -0.04(-7.55%) |
Feb 17, 2017 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.4900 | 0.5300 | 0.4700 | 0.5300 | 162,545 | +0.05(+10.42%) |
Feb 15, 2017 | 0.5800 | 0.5800 | 0.4800 | 0.4800 | 451,820 | -0.07(-12.57%) |
Feb 14, 2017 | 0.5550 | 0.5700 | 0.5260 | 0.5490 | 178,523 | -0.00(-0.18%) |
Feb 13, 2017 | 0.5600 | 0.5900 | 0.5350 | 0.5500 | 223,356 | -0.01(-1.79%) |
Feb 10, 2017 | 0.5600 | 0.5700 | 0.5350 | 0.5600 | 200,754 | +0.01(+0.90%) |
Feb 09, 2017 | 0.5300 | 0.5600 | 0.5300 | 0.5550 | 137,224 | +0.03(+4.72%) |
Feb 08, 2017 | 0.5700 | 0.5061 | 0.5300 | 369,750 | +0.02(+4.72%) | |
Feb 07, 2017 | 0.5350 | 0.5500 | 0.4800 | 0.5061 | 207,673 | -0.01(-2.69%) |
Feb 06, 2017 | 0.5261 | 0.5700 | 0.5100 | 0.5201 | 156,150 | +0.01(+1.98%) |
Feb 03, 2017 | 0.5401 | 0.5500 | 0.4550 | 0.5100 | 697,805 | -0.02(-3.79%) |
Feb 02, 2017 | 0.5500 | 0.5700 | 0.5301 | 0.5301 | 144,626 | -0.02(-3.62%) |
Feb 01, 2017 | 0.5699 | 0.5799 | 0.5300 | 0.5500 | 174,669 | -0.01(-1.79%) |
Jan 31, 2017 | 0.5750 | 0.5800 | 0.5300 | 0.5600 | 320,857 | -0.02(-3.45%) |
Jan 30, 2017 | 0.6100 | 0.6200 | 0.5500 | 0.5800 | 240,910 | -0.03(-4.92%) |
Jan 27, 2017 | 0.6195 | 0.6200 | 0.5700 | 0.6100 | 299,059 | -0.01(-1.45%) |
Jan 26, 2017 | 0.6000 | 0.6300 | 0.5750 | 0.6190 | 328,706 | +0.03(+5.34%) |
Jan 25, 2017 | 0.5650 | 0.6200 | 0.5400 | 0.5876 | 381,320 | +0.03(+4.93%) |
Jan 24, 2017 | 0.6300 | 0.6400 | 0.5600 | 0.5600 | 474,592 | -0.02(-3.45%) |
Jan 23, 2017 | 0.5495 | 0.6300 | 0.5400 | 0.5800 | 568,264 | +0.04(+7.41%) |
Jan 20, 2017 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 423,894 | -0.04(-6.90%) |
Jan 19, 2017 | 0.5375 | 0.6050 | 0.5100 | 0.5800 | 1,348,097 | +0.09(+18.68%) |
Jan 18, 2017 | 0.4000 | 0.5000 | 0.4000 | 0.4887 | 470,167 | +0.09(+21.33%) |
Jan 17, 2017 | 0.4350 | 0.4600 | 0.3800 | 0.4028 | 544,259 | -0.04(-9.48%) |
Jan 13, 2017 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.03(-7.29%) | |
Jan 12, 2017 | 0.4950 | 0.5690 | 0.4500 | 0.4800 | 707,298 | -0.02(-4.00%) |
Jan 11, 2017 | 0.5850 | 0.5950 | 0.4210 | 0.5000 | 1,469,500 | -0.06(-10.70%) |
Jan 10, 2017 | 0.6055 | 0.6990 | 0.5100 | 0.5599 | 2,459,322 | -0.03(-5.10%) |
Jan 09, 2017 | 0.4500 | 0.6100 | 0.4500 | 0.5900 | 2,280,834 | +0.15(+34.40%) |
Jan 06, 2017 | 0.3900 | 0.4500 | 0.3600 | 0.4390 | 1,235,388 | +0.07(+18.65%) |
Jan 05, 2017 | 0.3600 | 0.4250 | 0.3550 | 0.3700 | 1,225,223 | +0.02(+5.71%) |
Jan 04, 2017 | 0.3150 | 0.3550 | 0.2900 | 0.3500 | 664,546 | +0.04(+12.90%) |