Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4733 | 0.4900 | 0.4600 | 0.4800 | 197,137 | +0.00(+0.52%) |
May 30, 2017 | 0.5000 | 0.5000 | 0.4700 | 0.4775 | 105,500 | -0.01(-1.55%) |
May 26, 2017 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 211,435 | -0.02(-3.00%) |
May 25, 2017 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 106,266 | +0.02(+4.17%) |
May 24, 2017 | 0.4799 | 0.5100 | 0.4799 | 0.4800 | 151,204 | +0.00(+0.00%) |
May 23, 2017 | 0.4795 | 0.5000 | 0.4700 | 0.4800 | 176,865 | +0.00(+0.10%) |
May 22, 2017 | 0.4700 | 0.4900 | 0.4600 | 0.4795 | 189,188 | +0.02(+4.24%) |
May 19, 2017 | 0.4660 | 0.4700 | 0.4600 | 0.4600 | 127,295 | -0.00(-1.06%) |
May 18, 2017 | 0.4600 | 0.4700 | 0.4600 | 0.4649 | 168,082 | +0.00(+1.08%) |
May 17, 2017 | 0.4650 | 0.4650 | 0.4400 | 0.4600 | 334,456 | +0.00(+0.00%) |
May 16, 2017 | 0.4800 | 0.4800 | 0.4565 | 0.4600 | 370,072 | -0.02(-3.30%) |
May 15, 2017 | 0.4900 | 0.5000 | 0.4714 | 0.4757 | 346,258 | -0.01(-1.92%) |
May 12, 2017 | 0.4707 | 0.4900 | 0.4707 | 0.4850 | 203,641 | +0.00(+0.41%) |
May 11, 2017 | 0.4906 | 0.4906 | 0.4700 | 0.4830 | 260,035 | -0.01(-1.39%) |
May 10, 2017 | 0.4900 | 0.5000 | 0.4801 | 0.4898 | 115,809 | -0.01(-1.05%) |
May 09, 2017 | 0.5046 | 0.5100 | 0.4950 | 0.4950 | 208,070 | -0.01(-2.41%) |
May 08, 2017 | 0.5200 | 0.5200 | 0.4900 | 0.5072 | 194,995 | +0.00(+0.84%) |
May 05, 2017 | 0.5210 | 0.5400 | 0.4900 | 0.5030 | 266,114 | -0.02(-3.45%) |
May 04, 2017 | 0.5600 | 0.5600 | 0.5197 | 0.5210 | 311,494 | -0.04(-6.96%) |
May 03, 2017 | 0.5800 | 0.5900 | 0.5520 | 0.5600 | 599,329 | -0.01(-2.44%) |
May 02, 2017 | 0.5200 | 0.5740 | 0.5160 | 0.5740 | 633,578 | +0.06(+11.46%) |
May 01, 2017 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 317,496 | +0.01(+1.48%) |
Apr 28, 2017 | 0.4750 | 0.5250 | 0.4750 | 0.5075 | 402,897 | +0.03(+5.54%) |
Apr 27, 2017 | 0.4810 | 0.4900 | 0.4737 | 0.4808 | 352,353 | +0.00(+0.18%) |
Apr 26, 2017 | 0.4700 | 0.4820 | 0.4700 | 0.4800 | 125,140 | +0.01(+1.16%) |
Apr 25, 2017 | 0.5000 | 0.5000 | 0.4600 | 0.4745 | 476,790 | -0.00(-0.11%) |
Apr 24, 2017 | 0.4875 | 0.4949 | 0.4689 | 0.4750 | 868,201 | -0.04(-8.28%) |
Apr 21, 2017 | 0.5175 | 0.5300 | 0.5100 | 0.5179 | 205,425 | -0.01(-1.35%) |
Apr 20, 2017 | 0.5015 | 0.5250 | 0.5010 | 0.5250 | 285,260 | +0.02(+2.96%) |
Apr 19, 2017 | 0.5030 | 0.5200 | 0.4710 | 0.5099 | 705,943 | -0.00(-0.31%) |
Apr 18, 2017 | 0.5200 | 0.5250 | 0.4900 | 0.5115 | 345,443 | -0.01(-1.25%) |
Apr 17, 2017 | 0.5550 | 0.5690 | 0.4068 | 0.5180 | 2,226,253 | -0.06(-10.69%) |
Apr 13, 2017 | 0.5810 | 0.6000 | 0.5800 | 0.5800 | 330,176 | -0.00(-0.51%) |
Apr 12, 2017 | 0.5850 | 0.5969 | 0.5800 | 0.5830 | 506,164 | +0.00(+0.09%) |
Apr 11, 2017 | 0.5900 | 0.5960 | 0.5800 | 0.5825 | 242,359 | -0.02(-2.90%) |
Apr 10, 2017 | 0.5901 | 0.6000 | 0.5810 | 0.5999 | 229,799 | +0.01(+1.68%) |
Apr 07, 2017 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 212,107 | +0.00(+0.51%) |
Apr 06, 2017 | 0.6100 | 0.6100 | 0.5850 | 0.5870 | 265,662 | -0.01(-2.17%) |
Apr 05, 2017 | 0.6100 | 0.6100 | 0.5850 | 0.6000 | 194,750 | -0.00(-0.66%) |
Apr 04, 2017 | 0.6000 | 0.6080 | 0.5850 | 0.6040 | 644,210 | +0.01(+1.51%) |
Apr 03, 2017 | 0.6100 | 0.6100 | 0.5850 | 0.5950 | 402,542 | -0.01(-1.65%) |
Mar 31, 2017 | 0.6200 | 0.6400 | 0.5900 | 0.6050 | 346,280 | -0.01(-1.95%) |
Mar 30, 2017 | 0.6200 | 0.6300 | 0.5850 | 0.6170 | 148,862 | +0.00(+0.71%) |
Mar 29, 2017 | 0.6000 | 0.6300 | 0.5850 | 0.6127 | 165,688 | +0.01(+2.12%) |
Mar 28, 2017 | 0.5916 | 0.6015 | 0.5800 | 0.6000 | 257,466 | +0.01(+2.39%) |
Mar 27, 2017 | 0.5990 | 0.6000 | 0.5860 | 0.5860 | 139,421 | -0.00(-0.68%) |
Mar 24, 2017 | 0.5830 | 0.5900 | 0.5800 | 0.5900 | 331,092 | +0.00(+0.68%) |
Mar 23, 2017 | 0.5885 | 0.5899 | 0.5810 | 0.5860 | 84,739 | +0.00(+0.00%) |
Mar 22, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5860 | 260,780 | -0.01(-1.51%) |
Mar 21, 2017 | 0.6100 | 0.6150 | 0.5860 | 0.5950 | 248,363 | -0.01(-1.49%) |
Mar 20, 2017 | 0.5900 | 0.6050 | 0.5800 | 0.6040 | 186,509 | +0.01(+1.26%) |
Mar 17, 2017 | 0.5897 | 0.6100 | 0.5800 | 0.5965 | 261,620 | +0.01(+1.29%) |
Mar 16, 2017 | 0.5995 | 0.6050 | 0.5800 | 0.5889 | 618,315 | -0.01(-0.86%) |
Mar 15, 2017 | 0.6050 | 0.6200 | 0.5800 | 0.5940 | 520,905 | -0.01(-1.82%) |
Mar 14, 2017 | 0.6176 | 0.6250 | 0.6000 | 0.6050 | 469,258 | -0.01(-0.82%) |
Mar 13, 2017 | 0.6225 | 0.6300 | 0.6000 | 0.6100 | 538,874 | -0.02(-3.17%) |
Mar 10, 2017 | 0.6200 | 0.6390 | 0.6050 | 0.6300 | 586,027 | +0.02(+2.61%) |
Mar 09, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6140 | 811,704 | -0.00(-0.16%) |
Mar 08, 2017 | 0.6160 | 0.6300 | 0.6010 | 0.6150 | 422,912 | +0.00(+0.00%) |
Mar 07, 2017 | 0.6121 | 0.6300 | 0.6000 | 0.6150 | 1,135,131 | +0.00(+0.47%) |
Mar 06, 2017 | 0.6325 | 0.6390 | 0.6115 | 0.6121 | 385,625 | -0.01(-2.08%) |
Mar 03, 2017 | 0.6180 | 0.6326 | 0.6150 | 0.6251 | 1,075,787 | +0.01(+1.17%) |
Mar 02, 2017 | 0.6375 | 0.6400 | 0.6130 | 0.6179 | 1,025,031 | -0.02(-2.69%) |