Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.8160 | 0.8750 | 0.7800 | 0.8400 | 288,678 | +0.02(+2.34%) |
Feb 27, 2017 | 0.8200 | 0.8220 | 0.7822 | 0.8208 | 135,966 | +0.04(+4.49%) |
Feb 24, 2017 | 0.8100 | 0.8300 | 0.7600 | 0.7855 | 299,676 | -0.03(-3.32%) |
Feb 23, 2017 | 0.8800 | 0.8800 | 0.7800 | 0.8125 | 544,791 | +0.04(+5.25%) |
Feb 22, 2017 | 0.7700 | 0.7900 | 0.7518 | 0.7720 | 76,808 | +0.01(+1.58%) |
Feb 21, 2017 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 144,950 | -0.02(-2.56%) |
Feb 17, 2017 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.01(-1.02%) | |
Feb 16, 2017 | 0.8400 | 0.8449 | 0.7550 | 0.7880 | 405,681 | -0.05(-5.63%) |
Feb 15, 2017 | 0.7200 | 0.8500 | 0.7200 | 0.8350 | 1,361,903 | +0.11(+15.09%) |
Feb 14, 2017 | 0.6410 | 0.7400 | 0.6410 | 0.7255 | 504,907 | +0.08(+13.16%) |
Feb 13, 2017 | 0.6600 | 0.6600 | 0.6400 | 0.6411 | 218,238 | +0.00(+0.03%) |
Feb 10, 2017 | 0.6116 | 0.6600 | 0.6100 | 0.6409 | 345,879 | +0.04(+6.25%) |
Feb 09, 2017 | 0.5900 | 0.6100 | 0.5856 | 0.6032 | 122,370 | +0.00(+0.53%) |
Feb 08, 2017 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 133,800 | +0.00(+0.02%) |
Feb 07, 2017 | 0.6131 | 0.6299 | 0.5999 | 0.5999 | 115,348 | -0.01(-1.66%) |
Feb 06, 2017 | 0.6000 | 0.6300 | 0.5974 | 0.6100 | 118,515 | +0.02(+2.54%) |
Feb 03, 2017 | 0.6000 | 0.6093 | 0.5800 | 0.5949 | 271,671 | -0.01(-0.85%) |
Feb 02, 2017 | 0.6300 | 0.6300 | 0.5993 | 0.6000 | 158,593 | -0.03(-4.61%) |
Feb 01, 2017 | 0.6100 | 0.6389 | 0.6016 | 0.6290 | 49,561 | +0.01(+1.45%) |
Jan 31, 2017 | 0.6400 | 0.6400 | 0.6020 | 0.6200 | 131,511 | +0.01(+1.64%) |
Jan 30, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 306,288 | -0.04(-5.86%) |
Jan 27, 2017 | 0.6520 | 0.6600 | 0.6400 | 0.6480 | 182,252 | -0.01(-1.64%) |
Jan 26, 2017 | 0.6311 | 0.6600 | 0.6311 | 0.6588 | 38,360 | +0.02(+2.94%) |
Jan 25, 2017 | 0.6600 | 0.6601 | 0.6311 | 0.6400 | 64,579 | -0.01(-1.54%) |
Jan 24, 2017 | 0.6553 | 0.6700 | 0.6330 | 0.6500 | 118,404 | +0.00(+0.00%) |
Jan 23, 2017 | 0.7000 | 0.7000 | 0.6331 | 0.6500 | 288,333 | -0.03(-4.38%) |
Jan 20, 2017 | 0.6500 | 0.6800 | 0.6300 | 0.6798 | 160,078 | +0.01(+1.46%) |
Jan 19, 2017 | 0.6500 | 0.6900 | 0.6300 | 0.6700 | 211,555 | +0.02(+3.05%) |
Jan 18, 2017 | 0.6500 | 0.6548 | 0.6101 | 0.6502 | 179,666 | +0.00(+0.03%) |
Jan 17, 2017 | 0.6500 | 0.6599 | 0.6100 | 0.6500 | 218,965 | +0.04(+5.69%) |
Jan 13, 2017 | 0.6150 | 0.6150 | 0.6150 | 0 | -0.01(-0.81%) | |
Jan 12, 2017 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 191,719 | -0.02(-2.68%) |
Jan 11, 2017 | 0.6353 | 0.6770 | 0.6200 | 0.6371 | 189,922 | +0.01(+1.13%) |
Jan 10, 2017 | 0.6600 | 0.7000 | 0.6300 | 0.6300 | 514,332 | -0.03(-4.55%) |
Jan 09, 2017 | 0.6689 | 0.6800 | 0.6301 | 0.6600 | 252,468 | +0.01(+1.55%) |
Jan 06, 2017 | 0.7000 | 0.7300 | 0.6425 | 0.6499 | 215,827 | -0.03(-4.43%) |
Jan 05, 2017 | 0.7200 | 0.7500 | 0.6600 | 0.6800 | 570,361 | -0.03(-4.36%) |
Jan 04, 2017 | 0.6190 | 0.7290 | 0.6000 | 0.7110 | 1,062,591 | +0.11(+17.85%) |
Jan 03, 2017 | 0.5500 | 0.6100 | 0.5500 | 0.6033 | 350,526 | +0.06(+11.72%) |
Dec 30, 2016 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-4.49%) | |
Dec 29, 2016 | 0.6000 | 0.6082 | 0.5600 | 0.5654 | 617,423 | -0.04(-6.68%) |
Dec 28, 2016 | 0.6200 | 0.6400 | 0.6000 | 0.6059 | 365,896 | -0.00(-0.69%) |
Dec 27, 2016 | 0.6000 | 0.6500 | 0.6000 | 0.6101 | 242,689 | +0.01(+1.43%) |
Dec 23, 2016 | 0.6015 | 0.6015 | 0.6015 | 0 | +0.02(+3.69%) | |
Dec 22, 2016 | 0.5900 | 0.6100 | 0.5750 | 0.5801 | 334,009 | +0.01(+0.87%) |
Dec 21, 2016 | 0.5500 | 0.6000 | 0.5500 | 0.5751 | 272,690 | +0.03(+4.56%) |
Dec 20, 2016 | 0.5500 | 0.5770 | 0.5430 | 0.5500 | 795,314 | +0.01(+1.44%) |
Dec 19, 2016 | 0.5550 | 0.5753 | 0.5400 | 0.5422 | 508,332 | -0.03(-4.91%) |
Dec 16, 2016 | 0.5930 | 0.6000 | 0.5500 | 0.5702 | 476,944 | -0.02(-3.36%) |
Dec 15, 2016 | 0.5700 | 0.6099 | 0.5700 | 0.5900 | 299,351 | -0.01(-0.84%) |
Dec 14, 2016 | 0.5800 | 0.6000 | 0.5710 | 0.5950 | 542,487 | +0.02(+3.48%) |
Dec 13, 2016 | 0.5720 | 0.6050 | 0.5700 | 0.5750 | 394,070 | -0.01(-1.12%) |
Dec 12, 2016 | 0.6100 | 0.6300 | 0.5720 | 0.5815 | 722,957 | -0.05(-7.36%) |
Dec 09, 2016 | 0.6000 | 0.6500 | 0.6000 | 0.6277 | 461,149 | +0.02(+2.57%) |
Dec 08, 2016 | 0.6100 | 0.6250 | 0.5913 | 0.6120 | 204,927 | -0.00(-0.49%) |
Dec 07, 2016 | 0.6110 | 0.6250 | 0.5912 | 0.6150 | 302,880 | +0.00(+0.79%) |
Dec 06, 2016 | 0.6050 | 0.6300 | 0.6050 | 0.6102 | 281,986 | -0.00(-0.62%) |
Dec 05, 2016 | 0.6256 | 0.6397 | 0.6100 | 0.6140 | 176,657 | -0.01(-0.97%) |
Dec 02, 2016 | 0.6300 | 0.6399 | 0.6050 | 0.6200 | 264,496 | +0.01(+1.64%) |