Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.7940 | 0.8970 | 0.7700 | 0.8264 | 3,661,850 | -0.01(-1.62%) |
Apr 27, 2017 | 0.7149 | 0.8400 | 0.6910 | 0.8400 | 3,305,605 | +0.14(+20.19%) |
Apr 26, 2017 | 0.7298 | 0.7328 | 0.6850 | 0.6989 | 3,385,629 | -0.06(-7.43%) |
Apr 25, 2017 | 0.8500 | 0.8700 | 0.7115 | 0.7550 | 2,258,325 | -0.08(-10.12%) |
Apr 24, 2017 | 0.7973 | 0.8792 | 0.7710 | 0.8400 | 3,353,123 | +0.04(+5.00%) |
Apr 21, 2017 | 0.7400 | 0.8150 | 0.7120 | 0.8000 | 2,632,807 | +0.07(+9.59%) |
Apr 20, 2017 | 0.7100 | 0.7380 | 0.6994 | 0.7300 | 1,281,203 | +0.04(+5.77%) |
Apr 19, 2017 | 0.7300 | 0.7349 | 0.6700 | 0.6902 | 1,012,560 | -0.05(-6.22%) |
Apr 18, 2017 | 0.7500 | 0.7798 | 0.7300 | 0.7360 | 1,107,495 | -0.01(-1.87%) |
Apr 17, 2017 | 0.7195 | 0.7500 | 0.7100 | 0.7500 | 1,309,470 | +0.05(+7.16%) |
Apr 13, 2017 | 0.6540 | 0.7179 | 0.6300 | 0.6999 | 927,375 | +0.02(+3.69%) |
Apr 12, 2017 | 0.7000 | 0.7100 | 0.6529 | 0.6750 | 722,253 | -0.02(-2.60%) |
Apr 11, 2017 | 0.7147 | 0.7300 | 0.6330 | 0.6930 | 2,376,846 | -0.03(-3.75%) |
Apr 10, 2017 | 0.6500 | 0.7600 | 0.6500 | 0.7200 | 4,604,933 | +0.07(+10.77%) |
Apr 07, 2017 | 0.6000 | 0.6500 | 0.5812 | 0.6500 | 5,354,988 | +0.05(+8.33%) |
Apr 06, 2017 | 0.5400 | 0.6000 | 0.5206 | 0.6000 | 4,452,431 | +0.08(+15.41%) |
Apr 05, 2017 | 0.5180 | 0.5299 | 0.5030 | 0.5199 | 647,739 | +0.01(+2.79%) |
Apr 04, 2017 | 0.5280 | 0.5280 | 0.5001 | 0.5058 | 565,310 | +0.00(+0.42%) |
Apr 03, 2017 | 0.5500 | 0.5500 | 0.5021 | 0.5037 | 921,437 | -0.00(-0.26%) |
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%) |