Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.6780 | 0.6780 | 0.5800 | 0.6010 | 41,042 | -0.05(-7.54%) |
Apr 27, 2017 | 0.6174 | 0.8980 | 0.5900 | 0.6500 | 197,396 | +0.06(+9.37%) |
Apr 26, 2017 | 0.5943 | 0.5943 | 0.5943 | 0.5943 | 242 | -0.00(-0.03%) |
Apr 25, 2017 | 0.5800 | 0.6699 | 0.5800 | 0.5945 | 28,340 | +0.03(+6.16%) |
Apr 21, 2017 | 0.5600 | 166 | +0.01(+1.82%) | |||
Apr 20, 2017 | 0.5775 | 0.5975 | 0.5500 | 0.5500 | 9,456 | +0.00(+0.00%) |
Apr 19, 2017 | 0.5423 | 0.5600 | 0.5200 | 0.5500 | 12,057 | +0.01(+1.85%) |
Apr 18, 2017 | 0.5070 | 0.5500 | 0.5051 | 0.5400 | 10,489 | -0.00(-0.90%) |
Apr 17, 2017 | 0.5416 | 0.5449 | 0.5416 | 0.5449 | 886 | +0.02(+3.79%) |
Apr 13, 2017 | 0.5410 | 0.5410 | 0.5050 | 0.5250 | 2,079 | -0.02(-4.53%) |
Apr 12, 2017 | 0.5500 | 0.5500 | 0.5499 | 0.5499 | 5,309 | -0.01(-2.15%) |
Apr 11, 2017 | 0.6090 | 0.6100 | 0.5620 | 0.5620 | 19,510 | -0.03(-4.75%) |
Apr 10, 2017 | 0.6000 | 0.6000 | 0.5881 | 0.5900 | 7,286 | -0.01(-1.67%) |
Apr 07, 2017 | 0.5690 | 0.6100 | 0.5601 | 0.6000 | 9,867 | +0.02(+3.45%) |
Apr 06, 2017 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 1,519 | -0.01(-1.69%) |
Apr 05, 2017 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 2,501 | +0.04(+7.27%) |
Apr 04, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 396 | -0.01(-2.65%) |
Apr 03, 2017 | 0.5000 | 0.5699 | 0.5000 | 0.5650 | 10,199 | -0.02(-2.59%) |
Mar 31, 2017 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 2,416 | -0.04(-6.45%) |
Mar 30, 2017 | 0.6101 | 0.6200 | 0.5900 | 0.6200 | 15,942 | +0.00(+0.00%) |
Mar 29, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 302 | +0.00(+0.00%) |
Mar 28, 2017 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 11,328 | -0.04(-6.06%) |
Mar 27, 2017 | 0.6852 | 0.6852 | 0.6600 | 0.6600 | 914 | +0.00(+0.00%) |
Mar 24, 2017 | 0.6899 | 0.6899 | 0.6600 | 0.6600 | 708 | +0.00(+0.00%) |
Mar 23, 2017 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 4,341 | +0.01(+1.54%) |
Mar 22, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 21,341 | +0.00(+0.00%) |
Mar 21, 2017 | 0.6660 | 0.6660 | 0.6500 | 0.6500 | 639 | -0.02(-2.99%) |
Mar 20, 2017 | 0.6800 | 0.6942 | 0.6500 | 0.6700 | 4,285 | -0.00(-0.15%) |
Mar 17, 2017 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 317 | -0.01(-1.32%) |
Mar 16, 2017 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 7,457 | +0.06(+9.68%) |
Mar 15, 2017 | 0.7200 | 0.7200 | 0.6200 | 0.6200 | 10,294 | -0.06(-8.82%) |
Mar 14, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 815 | -0.05(-6.70%) |
Mar 13, 2017 | 0.6914 | 0.7288 | 0.6914 | 0.7288 | 8,583 | +0.04(+5.62%) |
Mar 10, 2017 | 0.6999 | 0.6999 | 0.6900 | 0.6900 | 3,383 | -0.01(-1.43%) |
Mar 09, 2017 | 0.6946 | 0.7000 | 0.6945 | 0.7000 | 670 | +0.01(+1.45%) |
Mar 08, 2017 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 17,042 | -0.04(-5.48%) |
Mar 07, 2017 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,215 | +0.02(+2.82%) |
Mar 06, 2017 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 1,469 | -0.02(-2.74%) |
Mar 02, 2017 | 0.7300 | 76 | +0.02(+2.82%) | |||
Mar 01, 2017 | 0.7100 | 0.7164 | 0.7100 | 0.7100 | 3,164 | -0.02(-2.74%) |
Feb 28, 2017 | 0.7300 | 0.7405 | 0.7300 | 0.7300 | 2,857 | -0.02(-2.67%) |
Feb 27, 2017 | 0.7100 | 0.7500 | 0.6800 | 0.7500 | 29,101 | +0.02(+2.74%) |
Feb 24, 2017 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 3,066 | -0.02(-2.64%) |
Feb 23, 2017 | 0.7500 | 0.7500 | 0.7399 | 0.7498 | 22,935 | +0.00(+0.24%) |
Feb 22, 2017 | 0.7900 | 0.7900 | 0.6888 | 0.7480 | 3,999 | -0.05(-6.50%) |
Feb 21, 2017 | 0.7875 | 0.8070 | 0.7726 | 0.8000 | 6,632 | +0.05(+6.67%) |
Feb 17, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.01(+1.37%) | |
Feb 16, 2017 | 0.7560 | 0.7560 | 0.7399 | 0.7399 | 1,923 | +0.00(+0.00%) |
Feb 15, 2017 | 0.7500 | 0.7500 | 0.7388 | 0.7399 | 2,613 | +0.00(+0.53%) |
Feb 14, 2017 | 0.7192 | 0.7552 | 0.7160 | 0.7360 | 3,018 | -0.01(-1.87%) |
Feb 13, 2017 | 0.7935 | 0.7935 | 0.7308 | 0.7500 | 10,101 | +0.00(+0.00%) |
Feb 10, 2017 | 0.7215 | 0.7500 | 0.7215 | 0.7500 | 9,769 | +0.02(+3.38%) |
Feb 09, 2017 | 0.7247 | 0.7255 | 0.7100 | 0.7255 | 8,255 | +0.02(+2.76%) |
Feb 08, 2017 | 0.7056 | 0.7255 | 0.7056 | 0.7060 | 6,688 | -0.01(-1.94%) |
Feb 07, 2017 | 0.7001 | 0.7255 | 0.7001 | 0.7200 | 10,397 | +0.01(+1.41%) |
Feb 06, 2017 | 0.6400 | 0.7100 | 0.5720 | 0.7100 | 14,159 | +0.02(+2.90%) |
Feb 03, 2017 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 1,545 | -0.01(-1.43%) |
Feb 02, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 5,387 | -0.03(-3.51%) |