Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 42,150 | -0.01(-3.03%) |
May 30, 2017 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 77,993 | +0.00(+0.00%) |
May 29, 2017 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 37,503 | +0.00(+0.00%) |
May 26, 2017 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 47,621 | +0.01(+1.54%) |
May 25, 2017 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 299,747 | -0.01(-1.52%) |
May 24, 2017 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 67,274 | +0.00(+0.00%) |
May 23, 2017 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 9,091,487 | -0.01(-4.35%) |
May 19, 2017 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 168,234 | +0.01(+2.99%) |
May 18, 2017 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 4,385,281 | +0.01(+1.52%) |
May 17, 2017 | 0.3350 | 0.3425 | 0.3300 | 0.3300 | 654,898 | +0.00(+0.00%) |
May 16, 2017 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 42,850 | +0.00(+0.00%) |
May 15, 2017 | 0.3300 | 0.3750 | 0.3300 | 0.3300 | 301,645 | +0.01(+1.54%) |
May 12, 2017 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 2,767 | -0.01(-1.52%) |
May 11, 2017 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 90,440 | +0.00(+0.00%) |
May 10, 2017 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 86,121 | +0.00(+0.00%) |
May 09, 2017 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 27,343 | +0.00(+0.00%) |
May 08, 2017 | 0.3300 | 0.3450 | 0.3200 | 0.3300 | 112,163 | +0.01(+1.54%) |
May 05, 2017 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 10,086 | +0.01(+1.56%) |
May 04, 2017 | 0.3350 | 0.3400 | 0.3200 | 0.3200 | 128,275 | -0.02(-4.48%) |
May 03, 2017 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 98,377 | +0.00(+0.00%) |
May 02, 2017 | 0.3450 | 0.3600 | 0.3350 | 0.3350 | 197,755 | -0.01(-2.90%) |
May 01, 2017 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 2,108 | +0.00(+1.47%) |
Apr 28, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 67,600 | -0.00(-1.45%) |
Apr 27, 2017 | 0.3450 | 0.3450 | 0.3200 | 0.3450 | 120,478 | +0.00(+0.00%) |
Apr 26, 2017 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 83,310 | +0.00(+0.00%) |
Apr 25, 2017 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 72,406 | +0.01(+2.99%) |
Apr 24, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 143,411 | -0.01(-4.29%) |
Apr 21, 2017 | 0.3550 | 0.3650 | 0.3400 | 0.3500 | 673,355 | -0.01(-1.41%) |
Apr 20, 2017 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 19,961 | +0.00(+0.00%) |
Apr 19, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 69,848 | -0.01(-1.39%) |
Apr 18, 2017 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 53,979 | -0.01(-2.70%) |
Apr 17, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 14,745 | +0.01(+1.37%) |
Apr 13, 2017 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 82,059 | -0.01(-1.35%) |
Apr 12, 2017 | 0.3950 | 0.4000 | 0.3700 | 0.3700 | 149,667 | -0.02(-5.13%) |
Apr 11, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 102,895 | +0.00(+0.00%) |
Apr 10, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 44,042 | +0.01(+1.30%) |
Apr 07, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 22,986 | -0.02(-3.75%) |
Apr 06, 2017 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 101,229 | +0.02(+3.90%) |
Apr 05, 2017 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 182,543 | +0.01(+1.32%) |
Apr 04, 2017 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 216,396 | +0.01(+2.70%) |
Apr 03, 2017 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 18,227 | +0.01(+1.37%) |
Mar 31, 2017 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 51,437 | -0.01(-1.35%) |
Mar 30, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 254,417 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 75,714 | +0.01(+2.78%) |
Mar 28, 2017 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 59,975 | -0.01(-1.37%) |
Mar 27, 2017 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 48,807 | -0.02(-3.95%) |
Mar 24, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 94,725 | +0.01(+2.70%) |
Mar 23, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 35,478 | -0.01(-1.33%) |
Mar 22, 2017 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 108,795 | -0.01(-1.32%) |
Mar 21, 2017 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 18,167 | +0.00(+0.00%) |
Mar 20, 2017 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 24,682 | +0.01(+2.70%) |
Mar 17, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 100,542 | -0.01(-1.33%) |
Mar 16, 2017 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 1,048,788 | -0.01(-1.32%) |
Mar 15, 2017 | 0.3600 | 0.3800 | 0.3550 | 0.3800 | 135,850 | +0.02(+5.56%) |
Mar 14, 2017 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 28,716 | -0.02(-4.00%) |
Mar 13, 2017 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 7,334 | +0.01(+2.04%) |
Mar 10, 2017 | 0.3550 | 0.3675 | 0.3500 | 0.3675 | 209,630 | +0.00(+0.68%) |
Mar 09, 2017 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 58,186 | -0.03(-6.41%) |
Mar 08, 2017 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 216,570 | +0.02(+5.41%) |
Mar 07, 2017 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 30,709 | +0.00(+0.00%) |
Mar 06, 2017 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 319,278 | -0.03(-7.50%) |
Mar 03, 2017 | 0.3700 | 0.4000 | 0.3650 | 0.4000 | 278,446 | +0.03(+8.11%) |
Mar 02, 2017 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 188,749 | +0.00(+0.00%) |