Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.5200 | 0.5395 | 0.5010 | 0.5050 | 539,301 | -0.01(-0.98%) |
Mar 30, 2017 | 0.5300 | 0.5305 | 0.5000 | 0.5100 | 916,883 | -0.01(-1.92%) |
Mar 29, 2017 | 0.5200 | 0.5495 | 0.5100 | 0.5200 | 574,700 | -0.02(-3.70%) |
Mar 28, 2017 | 0.5380 | 0.5692 | 0.5026 | 0.5400 | 1,860,985 | +0.02(+4.05%) |
Mar 27, 2017 | 0.5000 | 0.5400 | 0.4900 | 0.5190 | 1,106,694 | +0.03(+5.94%) |
Mar 24, 2017 | 0.5400 | 0.5500 | 0.4720 | 0.4899 | 889,502 | -0.06(-10.93%) |
Mar 23, 2017 | 0.5290 | 0.5600 | 0.5009 | 0.5500 | 1,517,147 | +0.05(+10.57%) |
Mar 22, 2017 | 0.4896 | 0.5200 | 0.4611 | 0.4974 | 743,215 | +0.00(+0.77%) |
Mar 21, 2017 | 0.4900 | 0.5183 | 0.4751 | 0.4936 | 661,775 | -0.02(-3.20%) |
Mar 20, 2017 | 0.5488 | 0.5488 | 0.4652 | 0.5099 | 1,329,373 | -0.02(-2.88%) |
Mar 17, 2017 | 0.5700 | 0.5800 | 0.5121 | 0.5250 | 1,431,019 | -0.03(-5.05%) |
Mar 16, 2017 | 0.5600 | 0.6100 | 0.5240 | 0.5529 | 6,549,475 | +0.01(+2.39%) |
Mar 15, 2017 | 0.4800 | 0.5700 | 0.4651 | 0.5400 | 4,706,620 | +0.07(+13.68%) |
Mar 14, 2017 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 391,387 | -0.00(-0.02%) |
Mar 13, 2017 | 0.4600 | 0.5100 | 0.4401 | 0.4751 | 1,949,469 | +0.04(+7.98%) |
Mar 10, 2017 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 381,754 | -0.01(-2.22%) |
Mar 09, 2017 | 0.4683 | 0.4700 | 0.4400 | 0.4500 | 641,464 | -0.01(-2.17%) |
Mar 08, 2017 | 0.4502 | 0.4780 | 0.4500 | 0.4600 | 374,978 | +0.01(+2.22%) |
Mar 07, 2017 | 0.4600 | 0.4699 | 0.4500 | 0.4500 | 688,572 | -0.02(-4.26%) |
Mar 06, 2017 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 519,892 | +0.00(+0.00%) |
Mar 03, 2017 | 0.4790 | 0.5000 | 0.4580 | 0.4700 | 1,120,875 | -0.01(-1.67%) |
Mar 02, 2017 | 0.4700 | 0.4790 | 0.4601 | 0.4780 | 436,262 | +0.02(+3.53%) |
Mar 01, 2017 | 0.4650 | 0.4750 | 0.4600 | 0.4617 | 237,163 | +0.00(+0.35%) |
Feb 28, 2017 | 0.4420 | 0.4790 | 0.4420 | 0.4601 | 359,886 | -0.00(-0.73%) |
Feb 27, 2017 | 0.4600 | 0.4700 | 0.4320 | 0.4635 | 309,734 | +0.02(+4.63%) |
Feb 24, 2017 | 0.4302 | 0.4449 | 0.4200 | 0.4430 | 405,284 | +0.01(+1.70%) |
Feb 23, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4356 | 501,187 | -0.01(-3.20%) |
Feb 22, 2017 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 651,206 | -0.01(-2.66%) |
Feb 21, 2017 | 0.4700 | 0.4700 | 0.4450 | 0.4623 | 534,574 | +0.01(+2.73%) |
Feb 17, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
Feb 16, 2017 | 0.4450 | 0.4780 | 0.4150 | 0.4400 | 885,515 | -0.01(-1.12%) |
Feb 15, 2017 | 0.4137 | 0.4566 | 0.4137 | 0.4450 | 609,292 | +0.02(+5.68%) |
Feb 14, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4211 | 422,574 | -0.01(-2.36%) |
Feb 13, 2017 | 0.4800 | 0.4800 | 0.3850 | 0.4313 | 1,802,739 | -0.03(-6.75%) |
Feb 10, 2017 | 0.4664 | 0.4800 | 0.4438 | 0.4625 | 649,030 | -0.00(-0.43%) |
Feb 09, 2017 | 0.4600 | 0.4783 | 0.4432 | 0.4645 | 758,641 | +0.01(+2.09%) |
Feb 08, 2017 | 0.4675 | 0.4675 | 0.4508 | 0.4550 | 690,181 | -0.01(-3.19%) |
Feb 07, 2017 | 0.4749 | 0.4865 | 0.4608 | 0.4700 | 587,414 | -0.02(-3.09%) |
Feb 06, 2017 | 0.4900 | 0.5000 | 0.4701 | 0.4850 | 425,302 | -0.00(-0.08%) |
Feb 03, 2017 | 0.4870 | 0.4895 | 0.4551 | 0.4854 | 577,707 | -0.00(-0.33%) |
Feb 02, 2017 | 0.4988 | 0.4988 | 0.4290 | 0.4870 | 1,562,158 | -0.01(-2.52%) |
Feb 01, 2017 | 0.5010 | 0.5100 | 0.4750 | 0.4996 | 772,545 | +0.01(+2.80%) |
Jan 31, 2017 | 0.4800 | 0.5100 | 0.4650 | 0.4860 | 1,764,696 | +0.01(+1.25%) |
Jan 30, 2017 | 0.4601 | 0.5096 | 0.4500 | 0.4800 | 2,471,577 | +0.03(+6.67%) |
Jan 27, 2017 | 0.4400 | 0.4900 | 0.4400 | 0.4500 | 1,816,928 | +0.02(+3.45%) |
Jan 26, 2017 | 0.4205 | 0.4494 | 0.4205 | 0.4350 | 406,080 | +0.01(+1.40%) |
Jan 25, 2017 | 0.4200 | 0.4497 | 0.4200 | 0.4290 | 662,339 | +0.00(+0.00%) |
Jan 24, 2017 | 0.4350 | 0.4450 | 0.4210 | 0.4290 | 647,585 | -0.00(-0.21%) |
Jan 23, 2017 | 0.4390 | 0.4390 | 0.4200 | 0.4299 | 362,903 | -0.00(-0.42%) |
Jan 20, 2017 | 0.4100 | 0.4389 | 0.4100 | 0.4317 | 279,034 | +0.00(+0.68%) |
Jan 19, 2017 | 0.4510 | 0.4510 | 0.4110 | 0.4288 | 732,546 | -0.02(-4.71%) |
Jan 18, 2017 | 0.4400 | 0.4500 | 0.4316 | 0.4500 | 1,278,790 | +0.02(+3.45%) |
Jan 17, 2017 | 0.4100 | 0.4490 | 0.4100 | 0.4350 | 2,106,112 | +0.01(+3.08%) |
Jan 13, 2017 | 0.4220 | 0.4220 | 0.4220 | 0 | +0.02(+5.50%) | |
Jan 12, 2017 | 0.4700 | 0.4700 | 0.3950 | 0.4000 | 3,056,169 | -0.01(-2.89%) |
Jan 11, 2017 | 0.4050 | 0.4400 | 0.4000 | 0.4119 | 837,281 | +0.01(+1.48%) |
Jan 10, 2017 | 0.4200 | 0.4200 | 0.3703 | 0.4059 | 667,563 | +0.01(+1.81%) |
Jan 09, 2017 | 0.4200 | 0.4200 | 0.3700 | 0.3987 | 686,281 | -0.01(-1.56%) |
Jan 06, 2017 | 0.4253 | 0.4505 | 0.4014 | 0.4050 | 1,126,697 | -0.01(-1.36%) |
Jan 05, 2017 | 0.4050 | 0.4253 | 0.3998 | 0.4106 | 541,571 | +0.01(+2.62%) |
Jan 04, 2017 | 0.4000 | 0.4100 | 0.3900 | 0.4001 | 469,413 | +0.02(+4.96%) |