Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4359 | 0.4396 | 0.4235 | 0.4313 | 67,540 | -0.00(-0.62%) |
May 30, 2017 | 0.4350 | 0.4402 | 0.4257 | 0.4340 | 142,380 | -0.01(-2.27%) |
May 26, 2017 | 0.4367 | 0.4501 | 0.4340 | 0.4441 | 78,555 | +0.02(+4.52%) |
May 25, 2017 | 0.4256 | 0.4256 | 0.4210 | 0.4249 | 11,800 | -0.00(-0.72%) |
May 24, 2017 | 0.4340 | 0.4370 | 0.4267 | 0.4280 | 7,500 | +0.00(+0.23%) |
May 23, 2017 | 0.4400 | 0.4499 | 0.4198 | 0.4270 | 66,250 | +0.01(+1.67%) |
May 22, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,500 | -0.02(-4.55%) |
May 19, 2017 | 0.4380 | 0.4436 | 0.4326 | 0.4400 | 36,170 | -0.00(-0.72%) |
May 18, 2017 | 0.4281 | 0.4450 | 0.4280 | 0.4432 | 39,164 | +0.01(+1.89%) |
May 17, 2017 | 0.4430 | 0.4520 | 0.4350 | 0.4350 | 41,500 | -0.00(-0.75%) |
May 16, 2017 | 0.4200 | 0.4450 | 0.4020 | 0.4383 | 109,554 | +0.03(+6.13%) |
May 15, 2017 | 0.4060 | 0.4200 | 0.4008 | 0.4130 | 102,250 | +0.02(+4.35%) |
May 12, 2017 | 0.4033 | 0.4033 | 0.3958 | 0.3958 | 10,900 | -0.00(-0.13%) |
May 11, 2017 | 0.3900 | 0.4034 | 0.3900 | 0.3963 | 37,800 | +0.02(+5.12%) |
May 10, 2017 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 4,500 | +0.02(+4.81%) |
May 09, 2017 | 0.3682 | 0.3682 | 0.3581 | 0.3597 | 7,000 | -0.01(-2.94%) |
May 05, 2017 | 0.3706 | 0.3706 | 0.3706 | 0 | +0.01(+3.66%) | |
May 04, 2017 | 0.3741 | 0.3763 | 0.3530 | 0.3575 | 265,200 | -0.03(-8.43%) |
May 03, 2017 | 0.3984 | 0.3985 | 0.3902 | 0.3904 | 130,500 | -0.01(-2.40%) |
May 02, 2017 | 0.4180 | 0.4200 | 0.4000 | 0.4000 | 32,400 | -0.02(-4.51%) |
May 01, 2017 | 0.4227 | 0.4227 | 0.4090 | 0.4189 | 11,150 | +0.01(+2.65%) |
Apr 28, 2017 | 0.4060 | 0.4200 | 0.4060 | 0.4081 | 6,440 | -0.01(-2.95%) |
Apr 27, 2017 | 0.4126 | 0.4205 | 0.4126 | 0.4205 | 2,987 | +0.00(+0.45%) |
Apr 26, 2017 | 0.4173 | 0.4220 | 0.4173 | 0.4186 | 66,000 | -0.01(-1.46%) |
Apr 25, 2017 | 0.4356 | 0.4356 | 0.4179 | 0.4248 | 172,289 | -0.03(-6.74%) |
Apr 24, 2017 | 0.4630 | 0.4660 | 0.4410 | 0.4555 | 53,176 | -0.01(-2.61%) |
Apr 21, 2017 | 0.4278 | 0.4677 | 0.4278 | 0.4677 | 110,875 | +0.03(+7.52%) |
Apr 19, 2017 | 0.4350 | 0.4350 | 0.4350 | 0 | -0.01(-1.92%) | |
Apr 18, 2017 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 2,500 | -0.01(-1.53%) |
Apr 17, 2017 | 0.4560 | 0.4640 | 0.4502 | 0.4504 | 30,581 | -0.00(-0.79%) |
Apr 13, 2017 | 0.4620 | 0.4620 | 0.4540 | 0.4540 | 10,169 | +0.01(+2.28%) |
Apr 12, 2017 | 0.4489 | 0.4489 | 0.4439 | 0.4439 | 15,000 | +0.01(+1.77%) |
Apr 11, 2017 | 0.4375 | 0.4460 | 0.4362 | 0.4362 | 215,700 | +0.01(+1.56%) |
Apr 10, 2017 | 0.4214 | 0.4295 | 0.4160 | 0.4295 | 13,000 | -0.00(-0.37%) |
Apr 07, 2017 | 0.4313 | 0.4365 | 0.4311 | 0.4311 | 3,396 | +0.00(+1.05%) |
Apr 06, 2017 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 5,000 | +0.00(+0.14%) |
Apr 05, 2017 | 0.4498 | 0.4498 | 0.4260 | 0.4260 | 1,190 | -0.02(-5.21%) |
Apr 04, 2017 | 0.4522 | 0.4522 | 0.4494 | 0.4494 | 3,130 | +0.01(+3.31%) |
Apr 03, 2017 | 0.4508 | 0.4580 | 0.4350 | 0.4350 | 42,508 | -0.02(-3.93%) |
Mar 31, 2017 | 0.4390 | 0.4528 | 0.4380 | 0.4528 | 18,589 | +0.02(+4.94%) |
Mar 30, 2017 | 0.4455 | 0.4455 | 0.4315 | 0.4315 | 28,100 | -0.02(-5.21%) |
Mar 29, 2017 | 0.4202 | 0.4552 | 0.4202 | 0.4552 | 42,200 | +0.05(+11.24%) |
Mar 28, 2017 | 0.4012 | 0.4092 | 0.4012 | 0.4092 | 18,800 | -0.00(-1.16%) |
Mar 27, 2017 | 0.4361 | 0.4419 | 0.4140 | 0.4140 | 50,715 | +0.01(+2.02%) |
Mar 24, 2017 | 0.3944 | 0.4058 | 0.3900 | 0.4058 | 17,800 | +0.02(+4.80%) |
Mar 23, 2017 | 0.4030 | 0.4074 | 0.3850 | 0.3872 | 22,120 | -0.03(-7.30%) |
Mar 22, 2017 | 0.4300 | 0.4300 | 0.4140 | 0.4177 | 41,700 | -0.01(-2.54%) |
Mar 21, 2017 | 0.3995 | 0.4302 | 0.3995 | 0.4286 | 37,500 | +0.03(+7.69%) |
Mar 20, 2017 | 0.4054 | 0.4054 | 0.3868 | 0.3980 | 14,617 | -0.01(-2.19%) |
Mar 17, 2017 | 0.4076 | 0.4135 | 0.3995 | 0.4069 | 55,900 | +0.01(+1.95%) |
Mar 16, 2017 | 0.4382 | 0.4390 | 0.3991 | 0.3991 | 36,200 | -0.03(-6.38%) |
Mar 15, 2017 | 0.3961 | 0.4297 | 0.3900 | 0.4263 | 31,400 | +0.02(+5.94%) |
Mar 14, 2017 | 0.4098 | 0.4098 | 0.4024 | 0.4024 | 9,400 | +0.00(+0.73%) |
Mar 13, 2017 | 0.3996 | 0.4141 | 0.3995 | 0.3995 | 20,000 | +0.00(+0.93%) |
Mar 10, 2017 | 0.3918 | 0.3958 | 0.3918 | 0.3958 | 3,360 | +0.00(+0.43%) |
Mar 09, 2017 | 0.4092 | 0.4166 | 0.3941 | 0.3941 | 20,025 | -0.00(-1.05%) |
Mar 08, 2017 | 0.4103 | 0.4244 | 0.3983 | 0.3983 | 68,100 | -0.01(-2.85%) |
Mar 07, 2017 | 0.4343 | 0.4343 | 0.4100 | 0.4100 | 31,948 | -0.04(-8.73%) |
Mar 06, 2017 | 0.4510 | 0.4510 | 0.4341 | 0.4492 | 15,600 | +0.02(+4.22%) |
Mar 03, 2017 | 0.4271 | 0.4429 | 0.4127 | 0.4310 | 45,600 | +0.00(+0.51%) |
Mar 02, 2017 | 0.4460 | 0.4590 | 0.4070 | 0.4288 | 44,500 | -0.02(-4.29%) |