Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 53,123 | +0.02(+6.25%) |
Apr 27, 2017 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 25,400 | +0.01(+1.59%) |
Apr 26, 2017 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 22,144 | +0.01(+3.28%) |
Apr 25, 2017 | 0.3450 | 0.3500 | 0.3050 | 0.3050 | 48,180 | -0.04(-11.59%) |
Apr 24, 2017 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 52,330 | -0.01(-1.43%) |
Apr 21, 2017 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 9,015 | -0.02(-4.11%) |
Apr 20, 2017 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 28,372 | -0.01(-1.35%) |
Apr 19, 2017 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 45,269 | +0.01(+2.78%) |
Apr 18, 2017 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 60,191 | +0.01(+1.41%) |
Apr 17, 2017 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 71,132 | -0.01(-1.39%) |
Apr 13, 2017 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 18,529 | -0.01(-2.70%) |
Apr 12, 2017 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 69,999 | +0.01(+1.37%) |
Apr 11, 2017 | 0.3750 | 0.3800 | 0.3500 | 0.3650 | 149,991 | -0.02(-3.95%) |
Apr 10, 2017 | 0.3650 | 0.3850 | 0.3550 | 0.3800 | 58,385 | +0.02(+4.11%) |
Apr 07, 2017 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 12,820 | -0.02(-5.19%) |
Apr 06, 2017 | 0.3550 | 0.3850 | 0.3450 | 0.3850 | 90,897 | +0.03(+6.94%) |
Apr 05, 2017 | 0.3550 | 0.3700 | 0.3500 | 0.3600 | 24,559 | +0.00(+0.00%) |
Apr 04, 2017 | 0.3750 | 0.3800 | 0.3500 | 0.3600 | 118,901 | -0.02(-4.00%) |
Apr 03, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 17,750 | -0.02(-3.85%) |
Mar 31, 2017 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 28,679 | +0.02(+4.00%) |
Mar 30, 2017 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,501 | -0.02(-5.06%) |
Mar 29, 2017 | 0.3700 | 0.3950 | 0.3650 | 0.3950 | 50,820 | +0.04(+9.72%) |
Mar 28, 2017 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 47,211 | +0.00(+0.00%) |
Mar 27, 2017 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 119,265 | +0.00(+0.00%) |
Mar 24, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 16,253 | -0.01(-2.70%) |
Mar 23, 2017 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 13,573 | -0.02(-5.13%) |
Mar 22, 2017 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 6,224 | +0.01(+1.30%) |
Mar 21, 2017 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 12,927 | -0.02(-3.75%) |
Mar 20, 2017 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 82,862 | +0.04(+11.11%) |
Mar 17, 2017 | 0.3950 | 0.4000 | 0.3600 | 0.3600 | 37,522 | -0.02(-5.26%) |
Mar 16, 2017 | 0.3800 | 0.3950 | 0.3700 | 0.3800 | 54,299 | -0.02(-5.00%) |
Mar 15, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 43,522 | +0.01(+1.27%) |
Mar 14, 2017 | 0.3700 | 0.4000 | 0.3600 | 0.3950 | 20,801 | +0.01(+2.60%) |
Mar 13, 2017 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 17,647 | +0.01(+1.32%) |
Mar 10, 2017 | 0.3650 | 0.3800 | 0.3250 | 0.3800 | 147,550 | +0.04(+10.14%) |
Mar 09, 2017 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 10,199 | +0.00(+1.47%) |
Mar 08, 2017 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 49,725 | -0.01(-4.23%) |
Mar 07, 2017 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 56,590 | -0.02(-5.33%) |
Mar 06, 2017 | 0.4100 | 0.4100 | 0.3600 | 0.3750 | 129,133 | -0.03(-6.25%) |
Mar 03, 2017 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 66,012 | +0.02(+5.26%) |
Mar 02, 2017 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 54,950 | -0.01(-1.30%) |
Mar 01, 2017 | 0.4000 | 0.4300 | 0.3850 | 0.3850 | 86,392 | +0.01(+1.32%) |
Feb 28, 2017 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 100,836 | -0.02(-5.00%) |
Feb 27, 2017 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 152,485 | -0.04(-10.11%) |
Feb 24, 2017 | 0.4100 | 0.4450 | 0.4100 | 0.4450 | 151,575 | +0.04(+8.54%) |
Feb 23, 2017 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 75,775 | +0.03(+9.33%) |
Feb 22, 2017 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 139,119 | -0.02(-5.06%) |
Feb 21, 2017 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 146,679 | -0.01(-3.66%) |
Feb 17, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 95,799 | -0.01(-1.20%) |
Feb 15, 2017 | 0.4200 | 0.4300 | 0.4100 | 0.4150 | 82,733 | -0.01(-1.19%) |
Feb 14, 2017 | 0.4200 | 0.4350 | 0.4200 | 0.4200 | 129,337 | +0.02(+5.00%) |
Feb 13, 2017 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 186,869 | -0.05(-11.11%) |
Feb 10, 2017 | 0.4600 | 0.4700 | 0.4450 | 0.4500 | 110,600 | -0.02(-3.23%) |
Feb 09, 2017 | 0.4700 | 0.4700 | 0.4400 | 0.4650 | 83,610 | -0.01(-3.12%) |
Feb 08, 2017 | 0.4700 | 0.4800 | 0.4550 | 0.4800 | 22,751 | +0.02(+4.35%) |
Feb 07, 2017 | 0.4650 | 0.4700 | 0.4400 | 0.4600 | 29,407 | +0.02(+4.55%) |
Feb 06, 2017 | 0.4400 | 0.4700 | 0.4300 | 0.4400 | 174,252 | +0.00(+0.00%) |
Feb 03, 2017 | 0.4550 | 0.4550 | 0.4200 | 0.4400 | 73,550 | +0.00(+0.00%) |
Feb 02, 2017 | 0.4450 | 0.4600 | 0.4350 | 0.4400 | 162,088 | +0.02(+3.53%) |