Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5645 | 0.5806 | 0.5645 | 0.5806 | 2,583 | +0.02(+3.70%) |
Apr 27, 2017 | 0.5400 | 0.5775 | 0.5400 | 0.5599 | 80,061 | +0.02(+3.69%) |
Apr 25, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-1.82%) | |
Apr 24, 2017 | 0.5510 | 0.5510 | 0.5300 | 0.5500 | 69,917 | -0.01(-2.53%) |
Apr 21, 2017 | 0.5675 | 0.5675 | 0.5600 | 0.5643 | 4,400 | -0.01(-1.60%) |
Apr 20, 2017 | 0.5734 | 0.5900 | 0.5734 | 0.5735 | 5,136 | -0.01(-1.85%) |
Apr 19, 2017 | 0.5750 | 0.5854 | 0.5705 | 0.5843 | 13,920 | +0.04(+6.72%) |
Apr 18, 2017 | 0.5655 | 0.5703 | 0.5475 | 0.5475 | 16,160 | -0.02(-3.78%) |
Apr 17, 2017 | 0.5900 | 0.5900 | 0.5690 | 0.5690 | 7,483 | -0.02(-3.56%) |
Apr 13, 2017 | 0.6000 | 0.6000 | 0.5839 | 0.5900 | 32,800 | +0.00(+0.00%) |
Apr 12, 2017 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 71,700 | +0.00(+0.00%) |
Apr 11, 2017 | 0.6251 | 0.6280 | 0.5900 | 0.5900 | 150,693 | -0.05(-7.81%) |
Apr 10, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 5,722 | +0.00(+0.46%) |
Apr 07, 2017 | 0.6079 | 0.6371 | 0.6079 | 0.6371 | 16,300 | +0.04(+6.17%) |
Apr 06, 2017 | 0.6100 | 0.6100 | 0.6000 | 0.6001 | 10,000 | -0.02(-3.21%) |
Apr 05, 2017 | 0.6590 | 0.6590 | 0.6200 | 0.6200 | 40,300 | -0.02(-2.99%) |
Apr 04, 2017 | 0.5970 | 0.6391 | 0.5933 | 0.6391 | 8,700 | +0.04(+5.99%) |
Apr 03, 2017 | 0.6011 | 0.6030 | 0.6011 | 0.6030 | 1,100 | -0.01(-1.15%) |
Mar 31, 2017 | 0.6065 | 0.6100 | 0.5910 | 0.6100 | 3,850 | +0.01(+1.79%) |
Mar 30, 2017 | 0.5970 | 0.6072 | 0.5970 | 0.5993 | 19,509 | +0.02(+2.87%) |
Mar 29, 2017 | 0.5700 | 0.5880 | 0.5552 | 0.5826 | 22,885 | +0.02(+4.22%) |
Mar 28, 2017 | 0.5980 | 0.5980 | 0.5500 | 0.5590 | 7,025 | -0.01(-1.22%) |
Mar 27, 2017 | 0.5873 | 0.5886 | 0.5659 | 0.5659 | 1,805 | -0.02(-3.25%) |
Mar 24, 2017 | 0.5850 | 0.5854 | 0.5849 | 0.5849 | 1,250 | -0.01(-0.86%) |
Mar 23, 2017 | 0.5900 | 0.5970 | 0.5796 | 0.5900 | 7,050 | +0.03(+4.42%) |
Mar 22, 2017 | 0.5620 | 0.5650 | 0.5620 | 0.5650 | 17,500 | +0.00(+0.89%) |
Mar 21, 2017 | 0.5635 | 0.5700 | 0.5500 | 0.5600 | 15,000 | -0.00(-0.88%) |
Mar 20, 2017 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 19,700 | +0.01(+2.73%) |
Mar 17, 2017 | 0.5500 | 0.5571 | 0.5500 | 0.5500 | 49,500 | +0.02(+4.40%) |
Mar 16, 2017 | 0.5281 | 0.5281 | 0.5268 | 0.5268 | 1,300 | -0.00(-0.49%) |
Mar 15, 2017 | 0.5240 | 0.5426 | 0.5240 | 0.5294 | 30,000 | +0.00(+0.27%) |
Mar 14, 2017 | 0.5540 | 0.5540 | 0.5280 | 0.5280 | 5,220 | -0.02(-3.65%) |
Mar 13, 2017 | 0.5444 | 0.5480 | 0.5444 | 0.5480 | 2,500 | -0.01(-2.33%) |
Mar 10, 2017 | 0.5536 | 0.5611 | 0.5536 | 0.5611 | 6,400 | +0.06(+10.98%) |
Mar 09, 2017 | 0.5185 | 0.5185 | 0.5050 | 0.5056 | 11,500 | -0.03(-6.14%) |
Mar 08, 2017 | 0.5681 | 0.5681 | 0.5229 | 0.5387 | 39,500 | -0.04(-6.80%) |
Mar 07, 2017 | 0.5984 | 0.5984 | 0.5780 | 0.5780 | 6,175 | -0.02(-3.60%) |
Mar 06, 2017 | 0.6157 | 0.6157 | 0.5931 | 0.5996 | 6,139 | -0.02(-3.55%) |
Mar 03, 2017 | 0.6242 | 0.6242 | 0.5999 | 0.6217 | 12,380 | +0.01(+1.92%) |
Mar 02, 2017 | 0.6010 | 0.6100 | 0.6010 | 0.6100 | 7,300 | -0.01(-1.13%) |
Mar 01, 2017 | 0.6102 | 0.6171 | 0.6102 | 0.6170 | 7,300 | +0.01(+2.10%) |
Feb 28, 2017 | 0.5854 | 0.6150 | 0.5854 | 0.6043 | 58,750 | +0.01(+1.56%) |
Feb 27, 2017 | 0.6027 | 0.6047 | 0.5950 | 0.5950 | 4,500 | +0.01(+1.95%) |
Feb 24, 2017 | 0.6000 | 0.6000 | 0.5750 | 0.5836 | 52,081 | -0.03(-4.67%) |
Feb 23, 2017 | 0.5900 | 0.6122 | 0.5870 | 0.6122 | 4,780 | +0.00(+0.03%) |
Feb 22, 2017 | 0.6178 | 0.6200 | 0.6102 | 0.6120 | 7,400 | -0.01(-1.23%) |
Feb 21, 2017 | 0.6422 | 0.6422 | 0.6132 | 0.6196 | 22,686 | -0.02(-2.59%) |
Feb 17, 2017 | 0.6361 | 0.6361 | 0.6361 | 0 | +0.03(+4.79%) | |
Feb 16, 2017 | 0.5840 | 0.6070 | 0.5840 | 0.6070 | 1,400 | +0.00(+0.20%) |
Feb 15, 2017 | 0.6058 | 0.6058 | 0.6058 | 0.6058 | 1,600 | +0.01(+1.00%) |
Feb 14, 2017 | 0.6020 | 0.6020 | 0.5998 | 0.5998 | 2,100 | -0.01(-1.67%) |
Feb 13, 2017 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,000 | +0.06(+10.21%) |
Feb 10, 2017 | 0.5536 | 0.5535 | 0.5536 | 0.5535 | 6,800 | -0.01(-1.51%) |
Feb 09, 2017 | 0.5819 | 0.5819 | 0.5620 | 0.5620 | 4,250 | -0.01(-1.40%) |
Feb 08, 2017 | 0.5830 | 0.5830 | 0.5700 | 0.5700 | 21,506 | -0.03(-5.46%) |
Feb 07, 2017 | 0.6050 | 0.6100 | 0.6029 | 0.6029 | 20,030 | +0.01(+1.31%) |
Feb 06, 2017 | 0.5580 | 0.5951 | 0.5580 | 0.5951 | 1,500 | +0.07(+13.35%) |
Feb 03, 2017 | 0.5050 | 0.5284 | 0.5050 | 0.5250 | 70,000 | +0.03(+5.63%) |
Feb 02, 2017 | 0.4900 | 0.5031 | 0.4900 | 0.4970 | 48,508 | +0.02(+3.27%) |