Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 0.5700 | 0.5700 | 0.5389 | 0.5500 | 30,583 | +0.00(+0.00%) |
Jan 31, 2017 | 0.5600 | 0.5628 | 0.5435 | 0.5500 | 73,973 | +0.03(+6.71%) |
Jan 30, 2017 | 0.5211 | 0.5211 | 0.5151 | 0.5154 | 20,500 | -0.00(-0.88%) |
Jan 27, 2017 | 0.5200 | 0.5362 | 0.5149 | 0.5200 | 19,333 | -0.00(-0.59%) |
Jan 26, 2017 | 0.4841 | 0.5231 | 0.4841 | 0.5231 | 20,100 | +0.01(+1.40%) |
Jan 25, 2017 | 0.5131 | 0.5200 | 0.5131 | 0.5159 | 18,600 | -0.01(-2.35%) |
Jan 24, 2017 | 0.5576 | 0.5586 | 0.5283 | 0.5283 | 46,347 | -0.01(-2.18%) |
Jan 23, 2017 | 0.5256 | 0.5457 | 0.5256 | 0.5401 | 63,700 | +0.02(+4.03%) |
Jan 20, 2017 | 0.5074 | 0.5192 | 0.5041 | 0.5192 | 5,450 | +0.01(+1.33%) |
Jan 19, 2017 | 0.5281 | 0.5281 | 0.4700 | 0.5124 | 162,570 | -0.03(-5.16%) |
Jan 18, 2017 | 0.5692 | 0.5692 | 0.5403 | 0.5403 | 23,150 | -0.03(-5.20%) |
Jan 17, 2017 | 0.5541 | 0.5767 | 0.5541 | 0.5699 | 30,564 | +0.05(+9.14%) |
Jan 13, 2017 | 0.5222 | 0.5222 | 0.5222 | 0 | -0.01(-1.19%) | |
Jan 12, 2017 | 0.5600 | 0.5600 | 0.5285 | 0.5285 | 24,500 | -0.00(-0.08%) |
Jan 11, 2017 | 0.5369 | 0.5380 | 0.5289 | 0.5289 | 19,635 | -0.01(-2.47%) |
Jan 10, 2017 | 0.5800 | 0.5800 | 0.5423 | 0.5423 | 9,000 | -0.04(-6.50%) |
Jan 09, 2017 | 0.5266 | 0.5800 | 0.5266 | 0.5800 | 55,700 | +0.05(+9.43%) |
Jan 06, 2017 | 0.5310 | 0.5312 | 0.5127 | 0.5300 | 115,300 | -0.00(-0.77%) |
Jan 05, 2017 | 0.5301 | 0.5472 | 0.5200 | 0.5341 | 77,000 | +0.04(+7.68%) |
Jan 04, 2017 | 0.5005 | 0.5150 | 0.4960 | 0.4960 | 19,900 | +0.01(+1.81%) |