Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4300 | 0.4665 | 0.4300 | 0.4344 | 165,569 | -0.02(-3.47%) |
May 30, 2017 | 0.4500 | 0.4540 | 0.4478 | 0.4500 | 54,095 | +0.00(+0.00%) |
May 26, 2017 | 0.4500 | 0.4517 | 0.4476 | 0.4500 | 31,641 | +0.00(+0.00%) |
May 25, 2017 | 0.4450 | 0.4519 | 0.4272 | 0.4500 | 49,809 | +0.00(+0.00%) |
May 24, 2017 | 0.4300 | 0.4500 | 0.4286 | 0.4500 | 276,209 | +0.00(+0.29%) |
May 23, 2017 | 0.4200 | 0.4499 | 0.4200 | 0.4487 | 126,585 | +0.02(+4.35%) |
May 22, 2017 | 0.4110 | 0.4375 | 0.4110 | 0.4300 | 198,080 | -0.01(-1.15%) |
May 19, 2017 | 0.4080 | 0.4350 | 0.4066 | 0.4350 | 112,054 | +0.01(+1.16%) |
May 18, 2017 | 0.4354 | 0.4354 | 0.4100 | 0.4300 | 217,109 | +0.01(+2.38%) |
May 17, 2017 | 0.4380 | 0.4380 | 0.4200 | 0.4200 | 51,565 | -0.02(-4.46%) |
May 16, 2017 | 0.4301 | 0.4400 | 0.4291 | 0.4396 | 76,992 | +0.00(+0.46%) |
May 15, 2017 | 0.4400 | 0.4400 | 0.4224 | 0.4376 | 175,873 | +0.01(+1.77%) |
May 12, 2017 | 0.4289 | 0.4330 | 0.4200 | 0.4300 | 369,270 | +0.01(+2.38%) |
May 11, 2017 | 0.4203 | 0.4300 | 0.4137 | 0.4200 | 78,201 | -0.01(-2.30%) |
May 10, 2017 | 0.4200 | 0.4400 | 0.3987 | 0.4299 | 282,931 | -0.01(-2.30%) |
May 09, 2017 | 0.4250 | 0.4422 | 0.4069 | 0.4400 | 543,988 | -0.00(-0.34%) |
May 08, 2017 | 0.4480 | 0.4600 | 0.4240 | 0.4415 | 531,442 | -0.02(-4.02%) |
May 05, 2017 | 0.4619 | 0.4619 | 0.4354 | 0.4600 | 236,402 | +0.00(+0.92%) |
May 04, 2017 | 0.4466 | 0.4742 | 0.4340 | 0.4558 | 983,321 | -0.01(-2.00%) |
May 03, 2017 | 0.4536 | 0.4702 | 0.3044 | 0.4651 | 715,659 | -0.01(-2.70%) |
May 02, 2017 | 0.4504 | 0.4780 | 0.4094 | 0.4780 | 494,008 | +0.03(+5.87%) |
May 01, 2017 | 0.4490 | 0.4700 | 0.4490 | 0.4515 | 133,644 | -0.01(-1.85%) |
Apr 28, 2017 | 0.4500 | 0.4706 | 0.4500 | 0.4600 | 73,650 | +0.00(+0.37%) |
Apr 27, 2017 | 0.5000 | 0.5000 | 0.4500 | 0.4583 | 79,696 | -0.02(-4.42%) |
Apr 26, 2017 | 0.4802 | 0.4802 | 0.4679 | 0.4795 | 114,464 | +0.01(+2.02%) |
Apr 25, 2017 | 0.4726 | 0.4800 | 0.4550 | 0.4700 | 301,369 | +0.01(+2.17%) |
Apr 24, 2017 | 0.4553 | 0.4849 | 0.4500 | 0.4600 | 138,251 | +0.00(+0.66%) |
Apr 21, 2017 | 0.4550 | 0.4853 | 0.4500 | 0.4570 | 242,184 | +0.00(+0.22%) |
Apr 20, 2017 | 0.4750 | 0.4750 | 0.4500 | 0.4560 | 48,907 | +0.00(+0.00%) |
Apr 19, 2017 | 0.4710 | 0.4710 | 0.4504 | 0.4560 | 87,984 | -0.01(-2.25%) |
Apr 18, 2017 | 0.4754 | 0.4800 | 0.4534 | 0.4665 | 196,215 | -0.01(-2.43%) |
Apr 17, 2017 | 0.4762 | 0.4890 | 0.4620 | 0.4781 | 155,402 | -0.01(-1.26%) |
Apr 13, 2017 | 0.4900 | 0.5080 | 0.4708 | 0.4842 | 120,062 | +0.00(+0.00%) |
Apr 12, 2017 | 0.4980 | 0.5235 | 0.4800 | 0.4842 | 239,650 | -0.03(-6.45%) |
Apr 11, 2017 | 0.5100 | 0.5200 | 0.4950 | 0.5176 | 131,043 | +0.01(+1.89%) |
Apr 10, 2017 | 0.5258 | 0.5300 | 0.5080 | 0.5080 | 210,198 | -0.02(-3.09%) |
Apr 07, 2017 | 0.5320 | 0.5320 | 0.4999 | 0.5242 | 146,809 | +0.01(+1.53%) |
Apr 06, 2017 | 0.5100 | 0.5327 | 0.5028 | 0.5163 | 237,370 | -0.00(-0.71%) |
Apr 05, 2017 | 0.5100 | 0.5248 | 0.4996 | 0.5200 | 379,971 | +0.03(+5.20%) |
Apr 04, 2017 | 0.4784 | 0.5000 | 0.4610 | 0.4943 | 306,392 | +0.01(+2.94%) |
Apr 03, 2017 | 0.4809 | 0.4951 | 0.4640 | 0.4802 | 111,418 | -0.01(-1.23%) |
Mar 31, 2017 | 0.4756 | 0.4926 | 0.3997 | 0.4862 | 159,957 | +0.02(+3.36%) |
Mar 30, 2017 | 0.5000 | 0.5010 | 0.4704 | 0.4704 | 281,109 | -0.01(-1.11%) |
Mar 29, 2017 | 0.4730 | 0.4960 | 0.4537 | 0.4757 | 257,097 | +0.03(+5.71%) |
Mar 28, 2017 | 0.4950 | 0.5103 | 0.4500 | 0.4500 | 266,457 | -0.05(-9.18%) |
Mar 27, 2017 | 0.5032 | 0.5139 | 0.4601 | 0.4955 | 255,094 | -0.02(-3.15%) |
Mar 24, 2017 | 0.5343 | 0.5455 | 0.5008 | 0.5116 | 144,433 | -0.01(-2.83%) |
Mar 23, 2017 | 0.5310 | 0.5310 | 0.5100 | 0.5265 | 161,007 | +0.01(+2.15%) |
Mar 22, 2017 | 0.4800 | 0.5195 | 0.4771 | 0.5154 | 297,015 | +0.02(+4.33%) |
Mar 21, 2017 | 0.5510 | 0.5528 | 0.4800 | 0.4940 | 360,012 | -0.04(-7.66%) |
Mar 20, 2017 | 0.5638 | 0.5720 | 0.5335 | 0.5350 | 337,591 | -0.02(-3.92%) |
Mar 17, 2017 | 0.5351 | 0.5579 | 0.5225 | 0.5568 | 323,454 | +0.03(+5.75%) |
Mar 16, 2017 | 0.5090 | 0.5449 | 0.5017 | 0.5265 | 278,273 | +0.03(+5.30%) |
Mar 15, 2017 | 0.5147 | 0.5244 | 0.4883 | 0.5000 | 158,347 | +0.00(+0.00%) |
Mar 14, 2017 | 0.5210 | 0.5210 | 0.4859 | 0.5000 | 216,450 | -0.02(-2.97%) |
Mar 13, 2017 | 0.4513 | 0.5172 | 0.4513 | 0.5153 | 453,540 | +0.08(+19.01%) |
Mar 10, 2017 | 0.4218 | 0.4550 | 0.4218 | 0.4330 | 220,447 | +0.03(+6.86%) |
Mar 09, 2017 | 0.4832 | 0.4906 | 0.3948 | 0.4052 | 373,089 | -0.09(-18.73%) |
Mar 08, 2017 | 0.4702 | 0.5093 | 0.4680 | 0.4986 | 287,851 | +0.02(+5.23%) |
Mar 07, 2017 | 0.4740 | 0.5192 | 0.4300 | 0.4738 | 576,903 | -0.03(-6.18%) |
Mar 06, 2017 | 0.5420 | 0.5699 | 0.4899 | 0.5050 | 806,686 | -0.09(-15.31%) |
Mar 03, 2017 | 0.5168 | 0.6282 | 0.5100 | 0.5963 | 1,861,131 | +0.08(+16.46%) |
Mar 02, 2017 | 0.4840 | 0.5267 | 0.4799 | 0.5120 | 446,475 | +0.04(+7.90%) |