Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 485,151 | -0.01(-1.69%) |
May 30, 2017 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 180,867 | +0.00(+0.00%) |
May 29, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 72,636 | -0.03(-4.84%) |
May 26, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 403,216 | -0.01(-1.59%) |
May 25, 2017 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 65,223 | +0.01(+1.61%) |
May 24, 2017 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 197,893 | +0.01(+1.64%) |
May 23, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 187,604 | +0.01(+1.67%) |
May 19, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 180,643 | +0.00(+0.00%) |
May 18, 2017 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 176,409 | -0.01(-1.64%) |
May 17, 2017 | 0.6100 | 0.6300 | 0.6050 | 0.6100 | 162,336 | -0.01(-1.61%) |
May 16, 2017 | 0.6000 | 0.6300 | 0.5950 | 0.6200 | 675,557 | +0.02(+3.33%) |
May 15, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 423,414 | +0.02(+3.45%) |
May 12, 2017 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 371,102 | +0.03(+5.45%) |
May 11, 2017 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 194,150 | +0.02(+3.77%) |
May 10, 2017 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 158,324 | -0.02(-3.64%) |
May 09, 2017 | 0.5400 | 0.5800 | 0.5200 | 0.5500 | 455,506 | +0.01(+1.85%) |
May 08, 2017 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 78,509 | +0.00(+0.00%) |
May 05, 2017 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 268,087 | +0.01(+1.89%) |
May 04, 2017 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 326,230 | -0.01(-1.85%) |
May 03, 2017 | 0.5600 | 0.5700 | 0.5100 | 0.5400 | 2,118,436 | -0.02(-3.57%) |
May 02, 2017 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 82,784 | -0.01(-1.75%) |
May 01, 2017 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 274,784 | +0.00(+0.00%) |
Apr 28, 2017 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 2,195,167 | -0.02(-3.39%) |
Apr 27, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 438,018 | +0.01(+1.72%) |
Apr 26, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 185,279 | -0.01(-1.69%) |
Apr 25, 2017 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 339,649 | +0.00(+0.00%) |
Apr 24, 2017 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 1,168,247 | +0.00(+0.00%) |
Apr 21, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 419,436 | +0.02(+3.51%) |
Apr 20, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 224,315 | -0.01(-1.72%) |
Apr 19, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 155,616 | -0.01(-1.69%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 157,522 | +0.00(+0.00%) |
Apr 17, 2017 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 603,734 | +0.00(+0.00%) |
Apr 13, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 50,783 | +0.00(+0.00%) |
Apr 12, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 373,361 | +0.02(+3.51%) |
Apr 11, 2017 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 475,214 | -0.02(-3.39%) |
Apr 10, 2017 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 363,845 | +0.01(+1.72%) |
Apr 07, 2017 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 252,086 | -0.01(-1.69%) |
Apr 06, 2017 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 902,479 | +0.02(+3.51%) |
Apr 05, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 645,595 | -0.02(-3.39%) |
Apr 04, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 1,657,823 | -0.01(-1.67%) |
Apr 03, 2017 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 573,473 | +0.01(+1.69%) |
Mar 31, 2017 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 381,991 | -0.01(-1.67%) |
Mar 30, 2017 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 390,865 | -0.02(-3.23%) |
Mar 29, 2017 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 1,594,470 | +0.04(+6.90%) |
Mar 28, 2017 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 1,317,554 | -0.02(-3.33%) |
Mar 27, 2017 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 238,667 | +0.02(+3.45%) |
Mar 24, 2017 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 145,291 | -0.01(-1.69%) |
Mar 23, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 543,593 | -0.01(-1.67%) |
Mar 22, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 324,466 | -0.01(-1.64%) |
Mar 21, 2017 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 412,788 | +0.00(+0.00%) |
Mar 20, 2017 | 0.6100 | 0.6150 | 0.5800 | 0.6100 | 921,326 | +0.01(+1.67%) |
Mar 17, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 1,724,593 | -0.01(-1.64%) |
Mar 16, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 250,282 | -0.01(-1.61%) |
Mar 15, 2017 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 568,536 | +0.00(+0.00%) |
Mar 14, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 316,752 | -0.02(-3.13%) |
Mar 13, 2017 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 361,661 | +0.03(+4.92%) |
Mar 10, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 1,336,008 | -0.01(-1.61%) |
Mar 09, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 2,934,414 | -0.01(-1.59%) |
Mar 08, 2017 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 169,759 | +0.01(+1.61%) |
Mar 07, 2017 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 497,771 | +0.00(+0.00%) |
Mar 06, 2017 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 939,475 | +0.00(+0.00%) |
Mar 03, 2017 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 702,628 | +0.00(+0.00%) |
Mar 02, 2017 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 936,227 | -0.02(-3.13%) |