Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 11,900 | +0.00(+0.00%) |
May 30, 2017 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 28,000 | +0.02(+3.16%) |
May 29, 2017 | 0.4800 | 0.4800 | 0.4500 | 0.4750 | 105,422 | +0.02(+4.40%) |
May 26, 2017 | 0.4300 | 0.4550 | 0.4300 | 0.4550 | 135,390 | +0.05(+10.98%) |
May 25, 2017 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 80,800 | -0.03(-6.82%) |
May 24, 2017 | 0.4800 | 0.4850 | 0.4400 | 0.4400 | 240,850 | -0.03(-5.38%) |
May 23, 2017 | 0.4000 | 0.4950 | 0.4000 | 0.4650 | 270,100 | +0.08(+20.78%) |
May 19, 2017 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 72,300 | -0.03(-8.33%) |
May 18, 2017 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 8,032 | +0.00(+0.00%) |
May 17, 2017 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 12,222 | +0.03(+7.69%) |
May 16, 2017 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 85,600 | -0.01(-2.50%) |
May 15, 2017 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 87,100 | +0.01(+2.56%) |
May 12, 2017 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 81,020 | -0.01(-1.27%) |
May 11, 2017 | 0.4300 | 0.4300 | 0.3850 | 0.3950 | 176,100 | -0.05(-12.22%) |
May 09, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.03(-7.22%) | |
May 05, 2017 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.02(+3.19%) | |
May 04, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,095 | +0.01(+2.17%) |
May 02, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.01(+2.22%) | |
May 01, 2017 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 17,500 | -0.03(-6.25%) |
Apr 28, 2017 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | 28,500 | +0.08(+21.52%) |
Apr 27, 2017 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 24,097 | -0.01(-1.25%) |
Apr 26, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 17,098 | -0.01(-2.44%) |
Apr 25, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 6,000 | -0.02(-4.65%) |
Apr 24, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,100 | +0.01(+2.38%) |
Apr 21, 2017 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 108,800 | -0.02(-3.45%) |
Apr 20, 2017 | 0.4900 | 0.4900 | 0.4200 | 0.4350 | 39,500 | -0.09(-16.35%) |
Apr 19, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 584 | +0.02(+4.00%) |
Apr 18, 2017 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 7,500 | +0.00(+0.00%) |
Apr 17, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,200 | -0.03(-5.66%) |
Apr 13, 2017 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 7,500 | +0.00(+0.00%) |
Apr 12, 2017 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 12,043 | -0.01(-1.85%) |
Apr 11, 2017 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,454 | +0.00(+0.00%) |
Apr 10, 2017 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 11,940 | -0.02(-3.57%) |
Apr 07, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 25,875 | +0.00(+0.00%) |
Apr 06, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 7,600 | +0.00(+0.00%) |
Apr 05, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,000 | +0.02(+3.70%) |
Apr 04, 2017 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 20,675 | +0.00(+0.00%) |
Mar 31, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.01(+1.89%) | |
Mar 28, 2017 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.01(+1.92%) | |
Mar 27, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 20,000 | -0.05(-8.77%) |
Mar 22, 2017 | 0.5700 | 0.5700 | 0.5700 | 333 | +0.01(+1.79%) | |
Mar 21, 2017 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 25,597 | -0.02(-3.45%) |
Mar 20, 2017 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,000 | +0.00(+0.00%) |
Mar 16, 2017 | 0.5800 | 0.5800 | 0.5800 | 44 | +0.01(+1.75%) | |
Mar 15, 2017 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 7,200 | +0.01(+1.79%) |
Mar 14, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 540 | +0.02(+3.70%) |
Mar 10, 2017 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-5.26%) | |
Mar 09, 2017 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 1,500 | +0.07(+14.00%) |
Mar 08, 2017 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 49,000 | -0.03(-5.66%) |
Mar 07, 2017 | 0.5900 | 0.5900 | 0.5000 | 0.5300 | 202,300 | -0.07(-11.67%) |
Mar 06, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 9,500 | +0.00(+0.00%) |
Mar 03, 2017 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | 37,850 | +0.00(+0.00%) |
Mar 02, 2017 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 11,069 | -0.02(-3.23%) |
Mar 01, 2017 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 15,000 | +0.00(+0.00%) |
Feb 28, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,322 | +0.02(+3.33%) |
Feb 27, 2017 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 41,900 | -0.01(-1.64%) |
Feb 24, 2017 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 25,075 | -0.04(-6.15%) |
Feb 23, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,600 | +0.00(+0.00%) |
Feb 22, 2017 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 17,500 | +0.06(+10.17%) |
Feb 21, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 23,300 | -0.06(-9.23%) |
Feb 17, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.01(+1.56%) | |
Feb 16, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 20,900 | -0.01(-1.54%) |
Feb 15, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,277 | +0.00(+0.00%) |
Feb 14, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 | +0.01(+1.56%) |
Feb 13, 2017 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 5,500 | -0.01(-1.54%) |
Feb 10, 2017 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 30,619 | +0.07(+12.07%) |
Feb 08, 2017 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.02(-3.33%) | |
Feb 07, 2017 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 22,748 | -0.04(-6.25%) |
Feb 06, 2017 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 66,185 | +0.02(+3.23%) |
Feb 03, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 11,710 | +0.00(+0.00%) |
Feb 02, 2017 | 0.6100 | 0.6200 | 0.5800 | 0.6200 | 16,750 | -0.01(-1.59%) |
Feb 01, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 | +0.01(+1.61%) |
Jan 31, 2017 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 17,250 | -0.01(-1.59%) |
Jan 30, 2017 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 4,915 | +0.03(+5.00%) |
Jan 26, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Jan 25, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 3,000 | +0.00(+0.00%) |
Jan 24, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,412 | +0.00(+0.00%) |
Jan 23, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 13,010 | +0.00(+0.00%) |
Jan 20, 2017 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 31,500 | -0.02(-3.23%) |
Jan 19, 2017 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 10,000 | -0.03(-4.62%) |
Jan 18, 2017 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 16,000 | -0.03(-4.41%) |
Jan 17, 2017 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 19,000 | +0.00(+0.00%) |
Jan 16, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 3,100 | -0.02(-2.86%) |
Jan 13, 2017 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 7,612 | -0.02(-2.78%) |
Jan 12, 2017 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 4,700 | +0.02(+2.86%) |
Jan 11, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 2,550 | +0.00(+0.00%) |
Jan 10, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 6,000 | -0.04(-5.41%) |
Jan 09, 2017 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,000 | +0.00(+0.00%) |
Jan 06, 2017 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,195 | +0.00(+0.00%) |
Jan 05, 2017 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 10,990 | +0.00(+0.00%) |
Jan 04, 2017 | 0.6900 | 0.7400 | 0.6600 | 0.7400 | 41,600 | +0.05(+7.25%) |
Jan 03, 2017 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 19,194 | +0.02(+2.99%) |
Dec 30, 2016 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.03(+4.69%) | |
Dec 29, 2016 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 34,400 | +0.00(+0.00%) |
Dec 28, 2016 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 13,965 | +0.04(+6.67%) |
Dec 23, 2016 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.03(-4.76%) | |
Dec 22, 2016 | 0.5700 | 0.6300 | 0.5200 | 0.6300 | 32,500 | +0.07(+12.50%) |
Dec 21, 2016 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 2,010 | +0.01(+1.82%) |
Dec 20, 2016 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 4,500 | -0.04(-6.78%) |
Dec 19, 2016 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 5,800 | -0.04(-6.35%) |
Dec 15, 2016 | 0.6300 | 0.6300 | 0.6300 | 4 | -0.05(-7.35%) | |
Dec 14, 2016 | 0.6000 | 0.7000 | 0.6000 | 0.6800 | 20,000 | +0.08(+13.33%) |
Dec 13, 2016 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 18,350 | +0.08(+15.38%) |
Dec 12, 2016 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 48,122 | +0.03(+5.05%) |
Dec 09, 2016 | 0.4950 | 0.5000 | 0.4500 | 0.4950 | 10,200 | +0.01(+2.06%) |
Dec 08, 2016 | 0.4300 | 0.4850 | 0.4300 | 0.4850 | 6,550 | +0.05(+11.49%) |
Dec 07, 2016 | 0.4350 | 0.4500 | 0.4350 | 0.4350 | 24,350 | -0.01(-1.14%) |
Dec 05, 2016 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.01(+1.15%) | |
Dec 01, 2016 | 0.4350 | 0.4350 | 0.4350 | 44 | +0.03(+6.10%) | |
Nov 30, 2016 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 8,800 | +0.00(+0.00%) |
Nov 29, 2016 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 12,000 | -0.03(-6.82%) |
Nov 25, 2016 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.00(+0.00%) | |
Nov 23, 2016 | 0.4400 | 0.4400 | 0.4400 | 2 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.4050 | 0.4900 | 0.4050 | 0.4400 | 19,500 | +0.04(+10.00%) |
Nov 21, 2016 | 0.3550 | 0.4000 | 0.3550 | 0.4000 | 28,601 | +0.04(+9.59%) |
Nov 18, 2016 | 0.3300 | 0.3650 | 0.3250 | 0.3650 | 10,900 | +0.04(+12.31%) |
Nov 17, 2016 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 13,200 | -0.04(-12.16%) |
Nov 16, 2016 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 10,000 | +0.01(+2.78%) |
Nov 15, 2016 | 0.3650 | 0.3650 | 0.3300 | 0.3600 | 11,865 | +0.03(+9.09%) |
Nov 14, 2016 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 11,752 | -0.04(-12.00%) |
Nov 11, 2016 | 0.3500 | 0.3750 | 0.3200 | 0.3750 | 7,504 | +0.03(+7.14%) |
Nov 10, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,200 | -0.02(-5.41%) |
Nov 09, 2016 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 4,566 | -0.02(-3.90%) |
Nov 08, 2016 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,500 | +0.01(+1.32%) |
Nov 07, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,500 | +0.01(+2.70%) |
Nov 04, 2016 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 17,250 | -0.02(-5.13%) |
Nov 03, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,002 | +0.00(+0.00%) |
Nov 02, 2016 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 5,502 | -0.01(-2.50%) |
Nov 01, 2016 | 0.3750 | 0.4050 | 0.3750 | 0.4000 | 25,500 | +0.05(+12.68%) |
Oct 31, 2016 | 0.4050 | 0.4050 | 0.3550 | 0.3550 | 26,902 | -0.05(-11.25%) |
Oct 28, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | +0.01(+1.27%) |
Oct 27, 2016 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 23,000 | -0.01(-1.25%) |
Oct 25, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 24, 2016 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 9,600 | -0.01(-2.44%) |
Oct 21, 2016 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 17,580 | +0.01(+2.50%) |
Oct 20, 2016 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 17,798 | -0.01(-3.61%) |
Oct 19, 2016 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 16,100 | +0.01(+1.22%) |
Oct 18, 2016 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 58,000 | -0.03(-5.75%) |
Oct 14, 2016 | 0.4350 | 0.4350 | 0.4350 | 0 | +0.02(+3.57%) | |
Oct 13, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 9,000 | +0.00(+0.00%) |
Oct 11, 2016 | 0.4200 | 0.4200 | 0.4200 | 2 | +0.01(+2.44%) | |
Oct 06, 2016 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.02(-4.65%) | |
Oct 05, 2016 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 7,062 | +0.01(+2.38%) |
Oct 04, 2016 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 34,600 | -0.03(-6.67%) |
Sep 27, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,153 | +0.00(+0.00%) |
Sep 26, 2016 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 22,500 | +0.02(+3.45%) |
Sep 23, 2016 | 0.4500 | 0.4500 | 0.4100 | 0.4350 | 27,901 | -0.02(-3.33%) |
Sep 22, 2016 | 0.4500 | 0.4750 | 0.4400 | 0.4500 | 22,573 | +0.03(+7.14%) |
Sep 21, 2016 | 0.4500 | 0.4600 | 0.4000 | 0.4200 | 41,294 | -0.04(-8.70%) |
Sep 20, 2016 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 | -0.01(-2.13%) |
Sep 19, 2016 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 45,300 | -0.05(-9.62%) |
Sep 16, 2016 | 0.5900 | 0.6000 | 0.5000 | 0.5200 | 105,850 | -0.06(-10.34%) |
Sep 15, 2016 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 9,193 | +0.02(+3.57%) |
Sep 14, 2016 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | 39,777 | -0.09(-13.85%) |
Sep 13, 2016 | 0.6000 | 0.7400 | 0.6000 | 0.6500 | 50,161 | +0.08(+14.04%) |
Sep 12, 2016 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 17,583 | +0.01(+1.79%) |
Sep 09, 2016 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 19,714 | +0.04(+7.69%) |
Sep 08, 2016 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 17,501 | +0.00(+0.00%) |
Sep 07, 2016 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,000 | +0.01(+1.96%) |
Sep 06, 2016 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 23,207 | +0.01(+2.00%) |
Sep 02, 2016 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 8,717 | +0.01(+2.04%) |
Aug 31, 2016 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 21,190 | -0.01(-2.00%) |
Aug 30, 2016 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 6,000 | -0.01(-1.96%) |
Aug 29, 2016 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 15,016 | +0.01(+2.00%) |
Aug 26, 2016 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 48,000 | -0.01(-1.96%) |