Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4650 | 0.4886 | 0.4650 | 0.4886 | 6,000 | +0.02(+3.94%) |
Apr 27, 2017 | 0.4701 | 0.4840 | 0.4660 | 0.4701 | 46,406 | -0.02(-4.06%) |
Apr 26, 2017 | 0.4900 | 0.4900 | 0.4819 | 0.4900 | 28,684 | -0.01(-2.00%) |
Apr 25, 2017 | 0.4949 | 0.5017 | 0.4838 | 0.5000 | 8,398 | -0.01(-0.99%) |
Apr 24, 2017 | 0.5290 | 0.5290 | 0.5040 | 0.5050 | 13,500 | -0.02(-2.88%) |
Apr 21, 2017 | 0.5215 | 0.5224 | 0.5200 | 0.5200 | 5,680 | +0.00(+0.64%) |
Apr 20, 2017 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 3,500 | +0.03(+5.73%) |
Apr 19, 2017 | 0.4951 | 0.4996 | 0.4887 | 0.4887 | 53,160 | -0.02(-3.30%) |
Apr 18, 2017 | 0.5100 | 0.5262 | 0.5054 | 0.5054 | 31,100 | -0.01(-1.65%) |
Apr 17, 2017 | 0.5238 | 0.5356 | 0.5139 | 0.5139 | 119,900 | -0.01(-2.11%) |
Apr 13, 2017 | 0.5301 | 0.5391 | 0.5186 | 0.5250 | 68,409 | -0.01(-2.09%) |
Apr 12, 2017 | 0.5000 | 0.5400 | 0.5000 | 0.5362 | 17,300 | +0.02(+4.28%) |
Apr 11, 2017 | 0.4992 | 0.5415 | 0.4991 | 0.5142 | 26,597 | +0.01(+2.17%) |
Apr 10, 2017 | 0.4900 | 0.5033 | 0.4763 | 0.5033 | 64,000 | +0.00(+0.26%) |
Apr 07, 2017 | 0.4962 | 0.5020 | 0.4826 | 0.5020 | 101,888 | +0.00(+0.99%) |
Apr 06, 2017 | 0.4787 | 0.4971 | 0.4750 | 0.4971 | 39,950 | +0.01(+2.49%) |
Apr 05, 2017 | 0.4894 | 0.5018 | 0.4740 | 0.4850 | 32,500 | -0.02(-3.42%) |
Apr 04, 2017 | 0.4810 | 0.5022 | 0.4810 | 0.5022 | 22,500 | +0.02(+4.62%) |
Apr 03, 2017 | 0.4747 | 0.4956 | 0.4651 | 0.4800 | 38,310 | -0.02(-3.46%) |
Mar 31, 2017 | 0.4844 | 0.4987 | 0.4758 | 0.4972 | 31,036 | -0.00(-0.34%) |
Mar 30, 2017 | 0.4900 | 0.4989 | 0.4800 | 0.4989 | 12,450 | +0.02(+3.48%) |
Mar 29, 2017 | 0.4678 | 0.4952 | 0.4678 | 0.4821 | 12,980 | -0.00(-0.06%) |
Mar 28, 2017 | 0.4769 | 0.4824 | 0.4769 | 0.4824 | 866 | -0.00(-0.80%) |
Mar 27, 2017 | 0.5100 | 0.5100 | 0.4760 | 0.4863 | 13,613 | +0.01(+1.31%) |
Mar 24, 2017 | 0.4979 | 0.5000 | 0.4800 | 0.4800 | 89,501 | +0.01(+2.30%) |
Mar 23, 2017 | 0.4675 | 0.4879 | 0.4650 | 0.4692 | 72,338 | -0.02(-3.97%) |
Mar 22, 2017 | 0.5293 | 0.5293 | 0.4653 | 0.4886 | 51,545 | -0.01(-2.88%) |
Mar 21, 2017 | 0.5372 | 0.5451 | 0.4921 | 0.5031 | 32,900 | -0.02(-4.64%) |
Mar 20, 2017 | 0.5000 | 0.5276 | 0.4992 | 0.5276 | 18,500 | +0.00(+0.08%) |
Mar 17, 2017 | 0.5310 | 0.5310 | 0.5149 | 0.5272 | 14,261 | -0.02(-2.95%) |
Mar 16, 2017 | 0.5435 | 0.5439 | 0.5285 | 0.5432 | 84,200 | +0.01(+2.57%) |
Mar 15, 2017 | 0.5078 | 0.5350 | 0.4830 | 0.5296 | 28,016 | +0.05(+11.49%) |
Mar 14, 2017 | 0.5050 | 0.5092 | 0.4750 | 0.4750 | 29,400 | -0.01(-2.18%) |
Mar 13, 2017 | 0.5045 | 0.5156 | 0.4855 | 0.4856 | 66,900 | -0.01(-2.06%) |
Mar 10, 2017 | 0.4900 | 0.5010 | 0.4684 | 0.4958 | 75,550 | +0.02(+3.57%) |
Mar 09, 2017 | 0.4611 | 0.5002 | 0.4470 | 0.4787 | 148,036 | +0.01(+2.73%) |
Mar 08, 2017 | 0.4850 | 0.4850 | 0.4644 | 0.4660 | 32,830 | -0.01(-2.92%) |
Mar 07, 2017 | 0.4894 | 0.5118 | 0.4800 | 0.4800 | 27,528 | -0.01(-2.04%) |
Mar 06, 2017 | 0.5200 | 0.5200 | 0.4812 | 0.4900 | 130,500 | -0.04(-6.68%) |
Mar 03, 2017 | 0.4723 | 0.5251 | 0.4508 | 0.5251 | 49,575 | +0.04(+8.05%) |
Mar 02, 2017 | 0.5085 | 0.5179 | 0.4683 | 0.4860 | 166,362 | -0.03(-6.59%) |
Mar 01, 2017 | 0.5000 | 0.5276 | 0.4913 | 0.5203 | 95,950 | +0.01(+1.01%) |
Feb 28, 2017 | 0.5476 | 0.5476 | 0.5092 | 0.5151 | 198,245 | -0.04(-7.11%) |
Feb 27, 2017 | 0.5765 | 0.5765 | 0.5500 | 0.5545 | 40,235 | -0.00(-0.07%) |
Feb 24, 2017 | 0.5669 | 0.5746 | 0.5397 | 0.5549 | 106,591 | -0.01(-2.00%) |
Feb 23, 2017 | 0.5539 | 0.5889 | 0.5442 | 0.5662 | 85,920 | +0.01(+2.55%) |
Feb 22, 2017 | 0.5890 | 0.5890 | 0.5446 | 0.5521 | 92,512 | -0.04(-6.14%) |
Feb 21, 2017 | 0.6066 | 0.6107 | 0.5860 | 0.5882 | 51,601 | -0.03(-4.61%) |
Feb 17, 2017 | 0.6166 | 0.6166 | 0.6166 | 0 | -0.02(-2.44%) | |
Feb 16, 2017 | 0.6500 | 0.6501 | 0.6300 | 0.6320 | 75,680 | -0.00(-0.77%) |
Feb 15, 2017 | 0.6354 | 0.6539 | 0.6218 | 0.6369 | 109,927 | -0.02(-3.63%) |
Feb 14, 2017 | 0.6623 | 0.6624 | 0.6450 | 0.6609 | 83,765 | +0.02(+2.47%) |
Feb 13, 2017 | 0.6432 | 0.6739 | 0.6240 | 0.6450 | 233,913 | +0.02(+3.83%) |
Feb 10, 2017 | 0.5784 | 0.6237 | 0.5784 | 0.6212 | 67,935 | +0.05(+8.98%) |
Feb 09, 2017 | 0.5700 | 0.5894 | 0.5677 | 0.5700 | 34,450 | +0.02(+3.36%) |
Feb 08, 2017 | 0.5550 | 0.5670 | 0.5500 | 0.5515 | 33,133 | -0.01(-1.52%) |
Feb 07, 2017 | 0.5600 | 0.5820 | 0.5446 | 0.5600 | 32,800 | -0.01(-1.23%) |
Feb 06, 2017 | 0.5725 | 0.5725 | 0.5524 | 0.5670 | 61,600 | -0.00(-0.53%) |
Feb 03, 2017 | 0.5661 | 0.5735 | 0.5632 | 0.5700 | 4,655 | +0.01(+1.30%) |
Feb 02, 2017 | 0.5632 | 0.5784 | 0.5600 | 0.5627 | 10,300 | +0.01(+2.31%) |