Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5530 | 0.5675 | 0.5300 | 0.5400 | 141,730 | -0.01(-1.28%) |
Apr 27, 2017 | 0.5800 | 0.5800 | 0.5342 | 0.5470 | 121,037 | -0.03(-5.51%) |
Apr 26, 2017 | 0.5800 | 0.5900 | 0.5474 | 0.5789 | 224,912 | -0.00(-0.53%) |
Apr 25, 2017 | 0.5700 | 0.5939 | 0.5700 | 0.5820 | 144,932 | -0.01(-1.36%) |
Apr 24, 2017 | 0.5830 | 0.6065 | 0.5796 | 0.5900 | 94,453 | -0.01(-0.97%) |
Apr 21, 2017 | 0.6000 | 0.6170 | 0.5811 | 0.5958 | 158,493 | -0.01(-1.36%) |
Apr 20, 2017 | 0.6000 | 0.6300 | 0.5910 | 0.6040 | 79,967 | -0.02(-3.36%) |
Apr 19, 2017 | 0.6100 | 0.6250 | 0.5900 | 0.6250 | 157,878 | +0.03(+4.17%) |
Apr 18, 2017 | 0.6000 | 0.6250 | 0.5871 | 0.6000 | 89,472 | -0.01(-1.82%) |
Apr 17, 2017 | 0.5953 | 0.6430 | 0.5772 | 0.6111 | 175,151 | -0.01(-2.30%) |
Apr 13, 2017 | 0.6390 | 0.7200 | 0.6056 | 0.6255 | 683,154 | -0.01(-1.57%) |
Apr 12, 2017 | 0.6000 | 0.6382 | 0.5900 | 0.6355 | 313,736 | +0.04(+5.92%) |
Apr 11, 2017 | 0.6080 | 0.6090 | 0.5900 | 0.6000 | 75,052 | -0.01(-1.32%) |
Apr 10, 2017 | 0.6100 | 0.6200 | 0.5950 | 0.6080 | 121,691 | -0.00(-0.20%) |
Apr 07, 2017 | 0.6130 | 0.6190 | 0.5900 | 0.6092 | 141,733 | +0.01(+1.37%) |
Apr 06, 2017 | 0.6100 | 0.6170 | 0.5960 | 0.6010 | 99,949 | -0.01(-1.15%) |
Apr 05, 2017 | 0.6000 | 0.6200 | 0.6000 | 0.6080 | 196,870 | +0.01(+1.01%) |
Apr 04, 2017 | 0.5992 | 0.6160 | 0.5900 | 0.6019 | 144,897 | +0.00(+0.32%) |
Apr 03, 2017 | 0.5950 | 0.6027 | 0.5700 | 0.6000 | 183,149 | +0.01(+1.87%) |
Mar 31, 2017 | 0.5561 | 0.5990 | 0.5561 | 0.5890 | 178,184 | +0.01(+2.43%) |
Mar 30, 2017 | 0.5852 | 0.5852 | 0.5511 | 0.5750 | 110,806 | +0.02(+3.16%) |
Mar 29, 2017 | 0.5634 | 0.5710 | 0.5400 | 0.5574 | 142,865 | -0.01(-1.08%) |
Mar 28, 2017 | 0.5970 | 0.5970 | 0.5486 | 0.5635 | 521,751 | +0.01(+2.45%) |
Mar 27, 2017 | 0.5030 | 0.5950 | 0.4954 | 0.5500 | 800,437 | +0.09(+20.09%) |
Mar 24, 2017 | 0.4662 | 0.4900 | 0.4500 | 0.4580 | 98,569 | +0.01(+1.15%) |
Mar 23, 2017 | 0.4700 | 0.4700 | 0.4445 | 0.4528 | 103,486 | -0.01(-1.57%) |
Mar 22, 2017 | 0.4770 | 0.4969 | 0.4399 | 0.4600 | 122,749 | -0.02(-5.00%) |
Mar 21, 2017 | 0.4685 | 0.5020 | 0.4600 | 0.4842 | 151,090 | +0.00(+0.88%) |
Mar 20, 2017 | 0.4620 | 0.4800 | 0.4510 | 0.4800 | 169,273 | +0.02(+3.90%) |
Mar 17, 2017 | 0.4826 | 0.5148 | 0.4000 | 0.4620 | 1,039,062 | -0.04(-7.32%) |
Mar 16, 2017 | 0.5090 | 0.5170 | 0.4900 | 0.4985 | 235,840 | -0.02(-2.99%) |
Mar 15, 2017 | 0.5178 | 0.5282 | 0.5000 | 0.5139 | 177,835 | -0.01(-1.18%) |
Mar 14, 2017 | 0.5200 | 0.5235 | 0.4994 | 0.5200 | 300,108 | +0.00(+0.00%) |
Mar 13, 2017 | 0.5175 | 0.5260 | 0.5100 | 0.5200 | 78,084 | +0.00(+0.00%) |
Mar 10, 2017 | 0.5300 | 0.5390 | 0.5100 | 0.5200 | 104,829 | -0.01(-1.55%) |
Mar 09, 2017 | 0.5240 | 0.5301 | 0.5000 | 0.5282 | 150,218 | -0.00(-0.34%) |
Mar 08, 2017 | 0.5300 | 0.5609 | 0.5200 | 0.5300 | 223,074 | -0.02(-3.64%) |
Mar 07, 2017 | 0.5690 | 0.5690 | 0.5467 | 0.5500 | 196,417 | -0.02(-3.51%) |
Mar 06, 2017 | 0.5800 | 0.5880 | 0.5545 | 0.5700 | 117,271 | -0.01(-1.35%) |
Mar 03, 2017 | 0.5690 | 0.5880 | 0.5600 | 0.5778 | 131,911 | +0.01(+1.08%) |
Mar 02, 2017 | 0.5881 | 0.5950 | 0.5700 | 0.5716 | 78,891 | -0.00(-0.07%) |
Mar 01, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5720 | 85,511 | -0.02(-3.54%) |
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%) |