Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.4600 | 0.4937 | 0.4375 | 0.4841 | 270,673 | +0.05(+10.45%) |
Jul 28, 2017 | 0.4340 | 0.4500 | 0.4200 | 0.4383 | 41,833 | +0.01(+1.46%) |
Jul 27, 2017 | 0.4335 | 0.4600 | 0.4017 | 0.4320 | 204,715 | -0.01(-2.99%) |
Jul 26, 2017 | 0.4500 | 0.4700 | 0.4400 | 0.4453 | 110,350 | -0.02(-3.43%) |
Jul 25, 2017 | 0.4700 | 0.4700 | 0.4500 | 0.4611 | 72,743 | +0.00(+0.24%) |
Jul 24, 2017 | 0.4670 | 0.4750 | 0.4592 | 0.4600 | 35,311 | -0.01(-1.41%) |
Jul 21, 2017 | 0.4800 | 0.4800 | 0.4600 | 0.4666 | 36,301 | -0.01(-1.31%) |
Jul 20, 2017 | 0.4640 | 0.4815 | 0.4600 | 0.4728 | 27,661 | +0.01(+1.46%) |
Jul 19, 2017 | 0.4700 | 0.4800 | 0.4600 | 0.4660 | 56,599 | -0.01(-1.27%) |
Jul 18, 2017 | 0.4715 | 0.4811 | 0.4627 | 0.4720 | 84,550 | +0.01(+2.39%) |
Jul 17, 2017 | 0.4939 | 0.4950 | 0.4610 | 0.4610 | 72,382 | -0.01(-1.91%) |
Jul 14, 2017 | 0.4800 | 0.4950 | 0.4700 | 0.4700 | 32,452 | +0.00(+0.00%) |
Jul 13, 2017 | 0.4855 | 0.4887 | 0.4650 | 0.4700 | 11,935 | -0.01(-1.32%) |
Jul 12, 2017 | 0.4800 | 0.4944 | 0.4670 | 0.4763 | 131,980 | -0.00(-0.77%) |
Jul 11, 2017 | 0.4831 | 0.4841 | 0.4700 | 0.4800 | 17,009 | +0.00(+0.00%) |
Jul 10, 2017 | 0.4900 | 0.4944 | 0.4680 | 0.4800 | 65,164 | -0.00(-0.89%) |
Jul 07, 2017 | 0.4735 | 0.4850 | 0.4630 | 0.4843 | 50,379 | +0.01(+1.11%) |
Jul 06, 2017 | 0.4910 | 0.4910 | 0.4650 | 0.4790 | 58,400 | +0.01(+3.01%) |
Jul 05, 2017 | 0.4636 | 0.4819 | 0.4600 | 0.4650 | 66,121 | +0.00(+0.30%) |
Jul 03, 2017 | 0.4800 | 0.4800 | 0.4636 | 0.4636 | 56,609 | -0.02(-3.42%) |
Jun 30, 2017 | 0.4800 | 0.4827 | 0.4700 | 0.4800 | 48,086 | +0.01(+2.13%) |
Jun 29, 2017 | 0.4790 | 0.4815 | 0.4675 | 0.4700 | 30,204 | -0.01(-2.08%) |
Jun 28, 2017 | 0.4796 | 0.5014 | 0.4575 | 0.4800 | 104,951 | -0.00(-0.64%) |
Jun 27, 2017 | 0.4550 | 0.4831 | 0.4550 | 0.4831 | 48,384 | +0.00(+0.65%) |
Jun 26, 2017 | 0.4800 | 0.4890 | 0.4550 | 0.4800 | 113,138 | +0.00(+0.00%) |
Jun 23, 2017 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 282,619 | +0.01(+2.13%) |
Jun 22, 2017 | 0.4701 | 0.4890 | 0.4600 | 0.4700 | 74,694 | +0.00(+0.00%) |
Jun 21, 2017 | 0.4850 | 0.5000 | 0.4650 | 0.4700 | 104,074 | -0.03(-5.05%) |
Jun 20, 2017 | 0.5090 | 0.5100 | 0.4929 | 0.4950 | 33,310 | -0.01(-1.37%) |
Jun 19, 2017 | 0.4767 | 0.5100 | 0.4600 | 0.5019 | 83,894 | +0.03(+6.33%) |
Jun 16, 2017 | 0.4859 | 0.4970 | 0.4700 | 0.4720 | 44,623 | -0.02(-3.28%) |
Jun 15, 2017 | 0.5089 | 0.5100 | 0.4750 | 0.4880 | 36,477 | -0.02(-4.31%) |
Jun 14, 2017 | 0.4945 | 0.5100 | 0.4898 | 0.5100 | 37,334 | +0.01(+1.59%) |
Jun 13, 2017 | 0.4905 | 0.5070 | 0.4800 | 0.5020 | 45,566 | +0.02(+5.02%) |
Jun 12, 2017 | 0.4850 | 0.5000 | 0.4750 | 0.4780 | 52,376 | -0.02(-3.63%) |
Jun 09, 2017 | 0.5080 | 0.5200 | 0.4780 | 0.4960 | 162,234 | -0.01(-1.78%) |
Jun 08, 2017 | 0.5200 | 0.5200 | 0.4780 | 0.5050 | 92,472 | +0.02(+3.06%) |
Jun 07, 2017 | 0.4985 | 0.5110 | 0.4900 | 0.4900 | 40,707 | -0.01(-2.00%) |
Jun 06, 2017 | 0.5200 | 0.5250 | 0.4850 | 0.5000 | 89,461 | -0.01(-2.36%) |
Jun 05, 2017 | 0.5200 | 0.5325 | 0.5060 | 0.5121 | 80,732 | -0.01(-1.88%) |
Jun 02, 2017 | 0.5300 | 0.5300 | 0.5100 | 0.5219 | 31,176 | -0.00(-0.51%) |
Jun 01, 2017 | 0.5010 | 0.5368 | 0.5010 | 0.5246 | 109,011 | +0.01(+2.14%) |
May 31, 2017 | 0.5300 | 0.5500 | 0.5000 | 0.5136 | 74,826 | -0.02(-3.09%) |
May 30, 2017 | 0.5300 | 0.5450 | 0.5150 | 0.5300 | 135,682 | +0.01(+1.03%) |
May 26, 2017 | 0.5250 | 0.5339 | 0.5000 | 0.5246 | 57,005 | +0.01(+1.86%) |
May 25, 2017 | 0.5100 | 0.5247 | 0.4995 | 0.5150 | 111,826 | +0.00(+0.59%) |
May 24, 2017 | 0.5140 | 0.5446 | 0.4900 | 0.5120 | 292,619 | -0.01(-1.54%) |
May 23, 2017 | 0.5400 | 0.5437 | 0.5150 | 0.5200 | 71,596 | -0.02(-3.70%) |
May 22, 2017 | 0.5462 | 0.5462 | 0.5200 | 0.5400 | 72,870 | +0.00(+0.00%) |
May 19, 2017 | 0.5454 | 0.5500 | 0.5120 | 0.5400 | 33,755 | +0.01(+1.45%) |
May 18, 2017 | 0.5680 | 0.5680 | 0.5301 | 0.5323 | 45,004 | -0.01(-1.43%) |
May 17, 2017 | 0.5410 | 0.5800 | 0.5236 | 0.5400 | 167,861 | -0.00(-0.18%) |
May 16, 2017 | 0.5030 | 0.5625 | 0.5000 | 0.5410 | 257,193 | +0.03(+6.08%) |
May 15, 2017 | 0.5370 | 0.5370 | 0.5000 | 0.5100 | 67,789 | +0.00(+0.67%) |
May 12, 2017 | 0.4831 | 0.5221 | 0.4800 | 0.5066 | 105,093 | -0.01(-1.63%) |
May 11, 2017 | 0.5095 | 0.5150 | 0.4990 | 0.5150 | 75,775 | +0.01(+2.18%) |
May 10, 2017 | 0.5100 | 0.5289 | 0.4991 | 0.5040 | 112,900 | -0.01(-1.56%) |
May 09, 2017 | 0.5100 | 0.5219 | 0.4990 | 0.5120 | 102,519 | +0.00(+0.47%) |
May 08, 2017 | 0.5070 | 0.5310 | 0.4919 | 0.5096 | 139,011 | -0.00(-0.86%) |
May 05, 2017 | 0.5172 | 0.5378 | 0.5050 | 0.5140 | 99,597 | -0.01(-1.15%) |
May 04, 2017 | 0.5450 | 0.5470 | 0.5100 | 0.5200 | 77,324 | -0.02(-2.88%) |
May 03, 2017 | 0.5430 | 0.5499 | 0.5200 | 0.5354 | 101,470 | -0.01(-1.40%) |
May 02, 2017 | 0.5380 | 0.5600 | 0.5338 | 0.5430 | 111,382 | -0.01(-2.59%) |