Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.5775 | 0.6400 | 0.5620 | 0.5800 | 478,986 | +0.00(+0.43%) |
Apr 27, 2017 | 0.5050 | 0.5775 | 0.5000 | 0.5775 | 259,118 | +0.08(+15.50%) |
Apr 26, 2017 | 0.5200 | 0.5300 | 0.4880 | 0.5000 | 474,024 | -0.02(-3.85%) |
Apr 25, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 542,912 | -0.04(-7.14%) |
Apr 24, 2017 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 201,459 | +0.00(+0.00%) |
Apr 21, 2017 | 0.5850 | 0.5850 | 0.5500 | 0.5600 | 186,100 | -0.02(-4.27%) |
Apr 20, 2017 | 0.5950 | 0.5950 | 0.5120 | 0.5850 | 729,334 | -0.01(-0.85%) |
Apr 19, 2017 | 0.6145 | 0.6290 | 0.5550 | 0.5900 | 670,303 | -0.09(-13.24%) |
Apr 18, 2017 | 0.6950 | 0.7000 | 0.6700 | 0.6800 | 208,212 | -0.02(-2.86%) |
Apr 17, 2017 | 0.6850 | 0.7000 | 0.6500 | 0.7000 | 224,403 | +0.01(+1.45%) |
Apr 13, 2017 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 156,969 | -0.01(-1.43%) |
Apr 12, 2017 | 0.6550 | 0.7000 | 0.6400 | 0.7000 | 319,157 | +0.05(+8.23%) |
Apr 11, 2017 | 0.5900 | 0.6500 | 0.5900 | 0.6468 | 75,396 | +0.04(+6.03%) |
Apr 10, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 306,186 | +0.01(+1.67%) |
Apr 07, 2017 | 0.5710 | 0.6000 | 0.5710 | 0.6000 | 304,065 | +0.03(+5.08%) |
Apr 06, 2017 | 0.5900 | 0.5950 | 0.5420 | 0.5710 | 468,822 | -0.02(-3.22%) |
Apr 05, 2017 | 0.5950 | 0.6075 | 0.5900 | 0.5900 | 310,459 | -0.02(-3.28%) |
Apr 04, 2017 | 0.6075 | 0.6100 | 0.5910 | 0.6100 | 222,690 | +0.01(+1.65%) |
Apr 03, 2017 | 0.6176 | 0.6176 | 0.6000 | 0.6001 | 225,441 | -0.02(-3.21%) |
Mar 31, 2017 | 0.6400 | 0.6450 | 0.6100 | 0.6200 | 204,794 | -0.02(-3.13%) |
Mar 30, 2017 | 0.6200 | 0.6450 | 0.6160 | 0.6400 | 165,897 | +0.00(+0.02%) |
Mar 29, 2017 | 0.6159 | 0.6499 | 0.6159 | 0.6399 | 69,602 | +0.02(+4.03%) |
Mar 28, 2017 | 0.6260 | 0.6499 | 0.6100 | 0.6151 | 146,072 | -0.01(-1.74%) |
Mar 27, 2017 | 0.6350 | 0.6500 | 0.6200 | 0.6260 | 89,846 | -0.01(-2.19%) |
Mar 24, 2017 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 39,780 | -0.01(-1.54%) |
Mar 23, 2017 | 0.6400 | 0.6548 | 0.6300 | 0.6500 | 109,422 | +0.02(+3.83%) |
Mar 22, 2017 | 0.6150 | 0.6800 | 0.6150 | 0.6260 | 113,675 | +0.03(+4.33%) |
Mar 21, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 182,106 | -0.05(-7.69%) |
Mar 20, 2017 | 0.6599 | 0.6799 | 0.6300 | 0.6500 | 303,738 | -0.01(-1.20%) |
Mar 17, 2017 | 0.6500 | 0.6700 | 0.6300 | 0.6579 | 239,650 | -0.01(-1.36%) |
Mar 16, 2017 | 0.6650 | 0.6850 | 0.6440 | 0.6670 | 100,707 | -0.00(-0.45%) |
Mar 15, 2017 | 0.6800 | 0.6890 | 0.6300 | 0.6700 | 181,017 | -0.01(-0.74%) |
Mar 14, 2017 | 0.5980 | 0.6750 | 0.5801 | 0.6750 | 577,539 | +0.08(+12.50%) |
Mar 13, 2017 | 0.6599 | 0.6599 | 0.5700 | 0.6000 | 844,366 | -0.04(-6.28%) |
Mar 10, 2017 | 0.6750 | 0.6899 | 0.6400 | 0.6402 | 898,536 | -0.03(-4.45%) |
Mar 09, 2017 | 0.6900 | 0.6900 | 0.6650 | 0.6700 | 72,471 | -0.01(-1.49%) |
Mar 08, 2017 | 0.6910 | 0.7000 | 0.6720 | 0.6801 | 269,573 | -0.01(-1.43%) |
Mar 07, 2017 | 0.6600 | 0.7280 | 0.6500 | 0.6900 | 559,110 | +0.03(+4.55%) |
Mar 06, 2017 | 0.6750 | 0.6800 | 0.6570 | 0.6600 | 453,282 | -0.02(-3.23%) |
Mar 03, 2017 | 0.6945 | 0.7045 | 0.6605 | 0.6820 | 556,786 | -0.01(-2.14%) |
Mar 02, 2017 | 0.7075 | 0.7113 | 0.6969 | 0.6969 | 288,390 | -0.01(-1.52%) |
Mar 01, 2017 | 0.7199 | 0.7199 | 0.7075 | 0.7076 | 254,188 | -0.00(-0.33%) |
Feb 28, 2017 | 0.7300 | 0.7300 | 0.6901 | 0.7100 | 190,049 | -0.01(-1.39%) |
Feb 27, 2017 | 0.7376 | 0.7400 | 0.7200 | 0.7200 | 179,158 | -0.01(-0.70%) |
Feb 24, 2017 | 0.7350 | 0.7600 | 0.7205 | 0.7251 | 187,103 | +0.00(+0.01%) |
Feb 23, 2017 | 0.7210 | 0.7450 | 0.7210 | 0.7250 | 99,425 | -0.03(-3.33%) |
Feb 22, 2017 | 0.7325 | 0.7550 | 0.7201 | 0.7500 | 251,335 | +0.02(+2.74%) |
Feb 21, 2017 | 0.7300 | 0.7700 | 0.7200 | 0.7300 | 421,095 | -0.02(-2.67%) |
Feb 17, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.03(-3.85%) | |
Feb 16, 2017 | 0.8110 | 0.8400 | 0.7650 | 0.7800 | 860,422 | -0.02(-2.50%) |
Feb 15, 2017 | 0.7500 | 0.8000 | 0.7300 | 0.8000 | 1,357,195 | +0.06(+8.11%) |
Feb 14, 2017 | 0.7391 | 0.7550 | 0.7350 | 0.7400 | 155,595 | +0.00(+0.23%) |
Feb 13, 2017 | 0.7600 | 0.7650 | 0.7383 | 0.7383 | 378,818 | -0.02(-2.86%) |
Feb 10, 2017 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 337,851 | +0.00(+0.00%) |
Feb 09, 2017 | 0.7350 | 0.7700 | 0.7350 | 0.7600 | 504,299 | +0.03(+4.11%) |
Feb 08, 2017 | 0.7318 | 0.7350 | 0.7200 | 0.7300 | 153,102 | +0.01(+1.39%) |
Feb 07, 2017 | 0.7100 | 0.7200 | 0.7010 | 0.7200 | 247,631 | +0.02(+2.86%) |
Feb 06, 2017 | 0.7051 | 0.7200 | 0.7000 | 0.7000 | 160,563 | -0.01(-0.72%) |
Feb 03, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7051 | 207,388 | -0.01(-1.66%) |
Feb 02, 2017 | 0.7150 | 0.7200 | 0.7100 | 0.7170 | 239,582 | -0.00(-0.14%) |