Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3560 | 0.3798 | 0.3550 | 0.3700 | 102,983 | +0.02(+4.23%) |
Apr 27, 2017 | 0.4050 | 0.4050 | 0.3550 | 0.3550 | 124,180 | -0.03(-7.79%) |
Apr 26, 2017 | 0.3840 | 0.4099 | 0.3800 | 0.3850 | 55,252 | -0.00(-1.03%) |
Apr 25, 2017 | 0.3901 | 0.4249 | 0.3800 | 0.3890 | 59,242 | -0.01(-2.75%) |
Apr 24, 2017 | 0.4055 | 0.4348 | 0.3500 | 0.4000 | 229,466 | -0.02(-4.76%) |
Apr 21, 2017 | 0.4000 | 0.4349 | 0.4000 | 0.4200 | 279,702 | -0.00(-1.15%) |
Apr 20, 2017 | 0.4199 | 0.4250 | 0.4000 | 0.4249 | 134,349 | +0.02(+3.68%) |
Apr 19, 2017 | 0.4000 | 0.4200 | 0.3800 | 0.4098 | 150,522 | +0.00(+0.24%) |
Apr 18, 2017 | 0.4300 | 0.4300 | 0.3710 | 0.4088 | 408,186 | -0.03(-6.22%) |
Apr 17, 2017 | 0.4799 | 0.4799 | 0.4300 | 0.4359 | 194,719 | -0.04(-8.23%) |
Apr 13, 2017 | 0.4599 | 0.4780 | 0.4441 | 0.4750 | 106,979 | +0.04(+8.20%) |
Apr 12, 2017 | 0.4900 | 0.4900 | 0.4301 | 0.4390 | 251,601 | -0.05(-10.41%) |
Apr 11, 2017 | 0.5252 | 0.5300 | 0.4044 | 0.4900 | 368,875 | -0.05(-9.26%) |
Apr 10, 2017 | 0.5875 | 0.6250 | 0.5300 | 0.5400 | 859,271 | -0.02(-3.40%) |
Apr 07, 2017 | 0.5100 | 0.5700 | 0.5000 | 0.5590 | 621,845 | +0.06(+11.80%) |
Apr 06, 2017 | 0.4400 | 0.5049 | 0.4301 | 0.5000 | 440,581 | +0.07(+14.94%) |
Apr 05, 2017 | 0.4526 | 0.4800 | 0.4210 | 0.4350 | 104,422 | -0.02(-3.33%) |
Apr 04, 2017 | 0.4170 | 0.4823 | 0.4050 | 0.4500 | 336,090 | +0.05(+12.50%) |
Apr 03, 2017 | 0.3800 | 0.4208 | 0.3800 | 0.4000 | 121,024 | +0.01(+2.56%) |
Mar 31, 2017 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 31,236 | +0.02(+5.41%) |
Mar 30, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 115,131 | +0.00(+0.00%) |
Mar 29, 2017 | 0.3699 | 0.3700 | 0.3500 | 0.3700 | 51,443 | +0.00(+0.00%) |
Mar 28, 2017 | 0.3400 | 0.3746 | 0.3400 | 0.3700 | 152,402 | +0.02(+5.71%) |
Mar 27, 2017 | 0.3880 | 0.3880 | 0.3415 | 0.3500 | 126,082 | +0.00(+0.00%) |
Mar 24, 2017 | 0.3890 | 0.3890 | 0.3408 | 0.3500 | 145,507 | -0.02(-5.91%) |
Mar 23, 2017 | 0.3902 | 0.4100 | 0.3701 | 0.3720 | 221,884 | -0.01(-2.11%) |
Mar 22, 2017 | 0.3899 | 0.4079 | 0.3705 | 0.3800 | 132,093 | -0.01(-2.56%) |
Mar 21, 2017 | 0.3850 | 0.4100 | 0.3705 | 0.3900 | 93,618 | +0.01(+2.90%) |
Mar 20, 2017 | 0.3705 | 0.4150 | 0.3705 | 0.3790 | 78,951 | -0.01(-1.56%) |
Mar 17, 2017 | 0.3460 | 0.3900 | 0.3400 | 0.3850 | 374,912 | +0.03(+9.38%) |
Mar 16, 2017 | 0.3607 | 0.3800 | 0.3250 | 0.3520 | 373,585 | -0.01(-2.36%) |
Mar 15, 2017 | 0.4065 | 0.4065 | 0.3550 | 0.3605 | 266,975 | -0.05(-11.29%) |
Mar 14, 2017 | 0.3955 | 0.4249 | 0.3800 | 0.4064 | 122,972 | -0.02(-4.35%) |
Mar 13, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4249 | 129,385 | +0.01(+3.63%) |
Mar 10, 2017 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 91,038 | +0.00(+0.00%) |
Mar 09, 2017 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 152,448 | -0.00(-0.97%) |
Mar 08, 2017 | 0.4100 | 0.4513 | 0.4000 | 0.4140 | 190,488 | -0.00(-0.24%) |
Mar 07, 2017 | 0.4900 | 0.4950 | 0.4150 | 0.4150 | 755,439 | -0.08(-15.31%) |
Mar 06, 2017 | 0.4800 | 0.5192 | 0.4700 | 0.4900 | 215,336 | +0.00(+0.00%) |
Mar 03, 2017 | 0.4975 | 0.5100 | 0.4800 | 0.4900 | 176,341 | -0.02(-3.92%) |
Mar 02, 2017 | 0.5000 | 0.5200 | 0.4850 | 0.5100 | 111,581 | -0.01(-1.92%) |
Mar 01, 2017 | 0.5225 | 0.5490 | 0.5000 | 0.5200 | 150,782 | +0.00(+0.00%) |
Feb 28, 2017 | 0.5900 | 0.5900 | 0.5000 | 0.5200 | 416,880 | -0.05(-8.77%) |
Feb 27, 2017 | 0.5000 | 0.5900 | 0.4510 | 0.5700 | 639,920 | +0.09(+18.75%) |
Feb 24, 2017 | 0.4750 | 0.5100 | 0.4500 | 0.4800 | 161,912 | -0.03(-5.88%) |
Feb 23, 2017 | 0.4900 | 0.5100 | 0.4755 | 0.5100 | 81,202 | +0.03(+6.25%) |
Feb 22, 2017 | 0.5110 | 0.5150 | 0.4800 | 0.4800 | 364,907 | -0.01(-2.04%) |
Feb 21, 2017 | 0.5350 | 0.5400 | 0.4900 | 0.4900 | 292,020 | -0.04(-7.55%) |
Feb 17, 2017 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.4900 | 0.5300 | 0.4700 | 0.5300 | 162,545 | +0.05(+10.42%) |
Feb 15, 2017 | 0.5800 | 0.5800 | 0.4800 | 0.4800 | 451,820 | -0.07(-12.57%) |
Feb 14, 2017 | 0.5550 | 0.5700 | 0.5260 | 0.5490 | 178,523 | -0.00(-0.18%) |
Feb 13, 2017 | 0.5600 | 0.5900 | 0.5350 | 0.5500 | 223,356 | -0.01(-1.79%) |
Feb 10, 2017 | 0.5600 | 0.5700 | 0.5350 | 0.5600 | 200,754 | +0.01(+0.90%) |
Feb 09, 2017 | 0.5300 | 0.5600 | 0.5300 | 0.5550 | 137,224 | +0.03(+4.72%) |
Feb 08, 2017 | 0.5700 | 0.5061 | 0.5300 | 369,750 | +0.02(+4.72%) | |
Feb 07, 2017 | 0.5350 | 0.5500 | 0.4800 | 0.5061 | 207,673 | -0.01(-2.69%) |
Feb 06, 2017 | 0.5261 | 0.5700 | 0.5100 | 0.5201 | 156,150 | +0.01(+1.98%) |
Feb 03, 2017 | 0.5401 | 0.5500 | 0.4550 | 0.5100 | 697,805 | -0.02(-3.79%) |
Feb 02, 2017 | 0.5500 | 0.5700 | 0.5301 | 0.5301 | 144,626 | -0.02(-3.62%) |