Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 101,000 | -0.01(-1.30%) |
Mar 30, 2017 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 179,368 | +0.00(+0.00%) |
Mar 29, 2017 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 69,909 | -0.01(-1.28%) |
Mar 28, 2017 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 139,457 | -0.02(-2.50%) |
Mar 27, 2017 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 596,489 | +0.04(+5.26%) |
Mar 24, 2017 | 0.7500 | 0.7800 | 0.7300 | 0.7600 | 527,179 | +0.01(+1.33%) |
Mar 23, 2017 | 0.7500 | 0.7600 | 0.7100 | 0.7500 | 205,389 | +0.01(+1.35%) |
Mar 22, 2017 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 231,142 | +0.02(+2.78%) |
Mar 21, 2017 | 0.8100 | 0.8100 | 0.7100 | 0.7200 | 250,213 | -0.10(-12.20%) |
Mar 20, 2017 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 126,884 | -0.01(-1.20%) |
Mar 17, 2017 | 0.8700 | 0.8800 | 0.8100 | 0.8300 | 227,402 | -0.01(-1.19%) |
Mar 16, 2017 | 0.9100 | 0.9100 | 0.7200 | 0.8400 | 1,070,104 | -0.04(-4.55%) |
Mar 15, 2017 | 0.9000 | 0.9200 | 0.8500 | 0.8800 | 745,974 | +0.01(+1.15%) |
Mar 14, 2017 | 0.8100 | 0.9000 | 0.8100 | 0.8700 | 904,079 | +0.06(+7.41%) |
Mar 13, 2017 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 57,602 | +0.01(+1.25%) |
Mar 10, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 332,335 | -0.01(-1.23%) |
Mar 09, 2017 | 0.8100 | 0.8200 | 0.8000 | 0.8100 | 201,000 | +0.00(+0.00%) |
Mar 08, 2017 | 0.8500 | 0.8800 | 0.8100 | 0.8100 | 688,409 | -0.02(-2.41%) |
Mar 07, 2017 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 399,916 | -0.02(-2.35%) |
Mar 06, 2017 | 0.7800 | 0.8500 | 0.7600 | 0.8500 | 1,528,995 | +0.14(+19.72%) |
Mar 03, 2017 | 0.6800 | 0.7200 | 0.6500 | 0.7100 | 316,700 | +0.02(+2.90%) |
Mar 02, 2017 | 0.6600 | 0.6900 | 0.6400 | 0.6900 | 451,800 | +0.03(+4.55%) |
Mar 01, 2017 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 73,750 | -0.02(-2.94%) |
Feb 28, 2017 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 111,850 | +0.01(+1.49%) |
Feb 27, 2017 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 130,000 | -0.04(-5.63%) |
Feb 24, 2017 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 169,250 | +0.00(+0.00%) |
Feb 23, 2017 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 120,500 | -0.02(-2.74%) |
Feb 22, 2017 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 67,950 | -0.02(-2.67%) |
Feb 21, 2017 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 38,250 | +0.01(+1.35%) |
Feb 17, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.01(+1.37%) | |
Feb 16, 2017 | 0.8000 | 0.8300 | 0.7300 | 0.7300 | 137,568 | -0.07(-8.75%) |
Feb 15, 2017 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 13,000 | -0.02(-2.44%) |
Feb 14, 2017 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 32,674 | -0.03(-3.53%) |
Feb 13, 2017 | 0.7200 | 0.8500 | 0.7200 | 0.8500 | 96,137 | +0.16(+23.19%) |
Feb 10, 2017 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 36,700 | -0.03(-4.17%) |
Feb 09, 2017 | 0.7200 | 0.7600 | 0.7000 | 0.7200 | 125,450 | -0.01(-1.37%) |
Feb 08, 2017 | 0.6400 | 0.7500 | 0.6400 | 0.7300 | 119,900 | +0.11(+17.74%) |
Feb 07, 2017 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 104,377 | -0.03(-4.62%) |
Feb 06, 2017 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 45,250 | +0.04(+6.56%) |
Feb 03, 2017 | 0.5800 | 0.6400 | 0.5800 | 0.6100 | 86,000 | +0.01(+1.67%) |
Feb 02, 2017 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 67,411 | +0.03(+5.26%) |
Feb 01, 2017 | 0.5400 | 0.6200 | 0.5200 | 0.5700 | 270,500 | +0.04(+7.55%) |
Jan 31, 2017 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | 31,000 | -0.01(-1.85%) |
Jan 30, 2017 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 113,453 | -0.01(-1.82%) |
Jan 27, 2017 | 0.4600 | 0.5500 | 0.4550 | 0.5500 | 193,375 | +0.10(+20.88%) |
Jan 26, 2017 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 37,000 | +0.00(+0.00%) |
Jan 25, 2017 | 0.5000 | 0.5000 | 0.4550 | 0.4550 | 12,000 | -0.04(-9.00%) |
Jan 24, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,400 | +0.00(+0.00%) |
Jan 23, 2017 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 78,000 | +0.05(+11.11%) |
Jan 20, 2017 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 5,040 | +0.00(+0.00%) |
Jan 19, 2017 | 0.4350 | 0.4500 | 0.4000 | 0.4500 | 298,035 | +0.02(+4.65%) |
Jan 18, 2017 | 0.4250 | 0.4350 | 0.4000 | 0.4300 | 14,000 | -0.01(-2.27%) |
Jan 13, 2017 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.05(+12.82%) | |
Jan 12, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,500 | -0.02(-3.70%) |
Jan 11, 2017 | 0.3400 | 0.4450 | 0.3400 | 0.4050 | 30,750 | +0.07(+19.12%) |
Jan 09, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
Jan 06, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 14,000 | -0.01(-2.78%) |
Jan 05, 2017 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 74,500 | -0.02(-5.26%) |
Jan 04, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20,000 | -0.01(-2.56%) |
Dec 30, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Dec 23, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Dec 22, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 | +0.00(+0.00%) |
Dec 21, 2016 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 10,500 | +0.03(+8.57%) |
Dec 20, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 20,000 | +0.01(+2.94%) |
Dec 19, 2016 | 0.3950 | 0.4000 | 0.3400 | 0.3400 | 70,375 | -0.06(-15.00%) |
Dec 16, 2016 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 11,000 | +0.05(+14.29%) |
Dec 15, 2016 | 0.3500 | 0.3850 | 0.3500 | 0.3500 | 47,500 | +0.00(+0.00%) |
Dec 14, 2016 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 37,500 | +0.05(+18.64%) |
Dec 13, 2016 | 0.3500 | 0.3500 | 0.2950 | 0.2950 | 29,500 | -0.05(-15.71%) |
Dec 12, 2016 | 0.3000 | 0.3850 | 0.3000 | 0.3500 | 90,250 | +0.10(+40.00%) |
Dec 09, 2016 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 27,000 | +0.00(+0.00%) |
Dec 05, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Nov 24, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Nov 16, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+2.04%) | |
Nov 14, 2016 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.02(+8.89%) | |
Nov 11, 2016 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,000 | -0.01(-4.26%) |
Nov 08, 2016 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.02(-6.00%) | |
Nov 04, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Nov 03, 2016 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 402,500 | -0.02(-7.41%) |
Nov 02, 2016 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 59,000 | -0.03(-10.00%) |
Oct 28, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-6.25%) | |
Oct 27, 2016 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 68,500 | +0.04(+14.29%) |
Oct 26, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,000 | -0.03(-9.68%) |
Oct 24, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+5.08%) | |
Oct 21, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3,000 | +0.00(+0.00%) |
Oct 20, 2016 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 41,000 | +0.00(+0.00%) |
Oct 19, 2016 | 0.3150 | 0.3250 | 0.2950 | 0.2950 | 27,000 | -0.02(-6.35%) |
Oct 18, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 3,000 | +0.00(+0.00%) |
Oct 17, 2016 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 136,000 | -0.02(-5.97%) |
Oct 14, 2016 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 8,000 | +0.04(+11.67%) |
Oct 13, 2016 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 26,000 | -0.04(-11.76%) |
Oct 12, 2016 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 12,000 | +0.02(+4.62%) |
Oct 11, 2016 | 0.2800 | 0.3250 | 0.2800 | 0.3250 | 27,625 | +0.03(+10.17%) |
Oct 06, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.02(+9.26%) | |
Oct 05, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 | +0.01(+3.85%) |
Oct 04, 2016 | 0.3600 | 0.3600 | 0.2600 | 0.2600 | 117,000 | -0.13(-33.33%) |
Oct 03, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 18,700 | -0.01(-2.50%) |
Sep 29, 2016 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 6,000 | +0.00(+0.00%) |
Sep 28, 2016 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 28,500 | +0.10(+31.15%) |
Sep 27, 2016 | 0.3000 | 0.3050 | 0.2700 | 0.3050 | 116,250 | +0.04(+17.31%) |
Sep 26, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 20,500 | +0.01(+4.00%) |