Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.4700 | 0.4900 | 0.4405 | 0.4598 | 125,810 | -0.01(-2.56%) |
Apr 27, 2017 | 0.4600 | 0.4800 | 0.4501 | 0.4719 | 79,107 | -0.00(-0.02%) |
Apr 26, 2017 | 0.4710 | 0.4750 | 0.4400 | 0.4720 | 171,785 | -0.01(-1.67%) |
Apr 25, 2017 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 173,745 | -0.02(-4.00%) |
Apr 24, 2017 | 0.5000 | 0.5195 | 0.4775 | 0.5000 | 378,546 | +0.01(+2.88%) |
Apr 21, 2017 | 0.4400 | 0.5101 | 0.4225 | 0.4860 | 279,993 | +0.06(+13.02%) |
Apr 20, 2017 | 0.4200 | 0.4400 | 0.4130 | 0.4300 | 262,349 | -0.00(-0.32%) |
Apr 19, 2017 | 0.4630 | 0.4800 | 0.4300 | 0.4314 | 160,368 | -0.03(-7.23%) |
Apr 18, 2017 | 0.4900 | 0.5028 | 0.4500 | 0.4650 | 171,783 | -0.02(-5.06%) |
Apr 17, 2017 | 0.5300 | 0.5300 | 0.4700 | 0.4898 | 248,216 | -0.04(-7.58%) |
Apr 13, 2017 | 0.5200 | 0.5300 | 0.4500 | 0.5300 | 322,991 | +0.02(+3.92%) |
Apr 12, 2017 | 0.5350 | 0.5350 | 0.5000 | 0.5100 | 158,278 | -0.01(-1.87%) |
Apr 11, 2017 | 0.5670 | 0.5777 | 0.5130 | 0.5197 | 225,031 | -0.02(-3.76%) |
Apr 10, 2017 | 0.5400 | 0.5814 | 0.5300 | 0.5400 | 426,334 | +0.04(+7.12%) |
Apr 07, 2017 | 0.5204 | 0.5490 | 0.5030 | 0.5041 | 236,058 | -0.02(-3.06%) |
Apr 06, 2017 | 0.5300 | 0.5300 | 0.4500 | 0.5200 | 1,102,951 | -0.02(-3.04%) |
Apr 05, 2017 | 0.5700 | 0.6385 | 0.5200 | 0.5363 | 975,394 | -0.04(-6.16%) |
Apr 04, 2017 | 0.6200 | 0.8000 | 0.5300 | 0.5715 | 4,035,935 | -0.03(-4.80%) |
Apr 03, 2017 | 0.4975 | 0.6963 | 0.4827 | 0.6003 | 2,217,155 | +0.13(+27.72%) |
Mar 31, 2017 | 0.4330 | 0.5185 | 0.4276 | 0.4700 | 934,931 | +0.05(+12.39%) |
Mar 30, 2017 | 0.4171 | 0.4300 | 0.3940 | 0.4182 | 157,970 | +0.01(+1.38%) |
Mar 29, 2017 | 0.4190 | 0.4500 | 0.4000 | 0.4125 | 941,216 | -0.00(-0.48%) |
Mar 28, 2017 | 0.3997 | 0.4398 | 0.3950 | 0.4145 | 337,360 | +0.01(+3.70%) |
Mar 27, 2017 | 0.4000 | 0.4100 | 0.3854 | 0.3997 | 126,218 | +0.00(+1.19%) |
Mar 24, 2017 | 0.4100 | 0.4300 | 0.3800 | 0.3950 | 113,790 | -0.02(-5.00%) |
Mar 23, 2017 | 0.4200 | 0.4200 | 0.3795 | 0.4158 | 106,430 | -0.00(-1.00%) |
Mar 22, 2017 | 0.4300 | 0.4332 | 0.3900 | 0.4200 | 174,517 | +0.00(+0.10%) |
Mar 21, 2017 | 0.4062 | 0.4292 | 0.3600 | 0.4196 | 342,824 | +0.03(+8.45%) |
Mar 20, 2017 | 0.4490 | 0.4490 | 0.3595 | 0.3869 | 372,368 | -0.06(-12.84%) |
Mar 17, 2017 | 0.4300 | 0.4795 | 0.4300 | 0.4439 | 911,690 | +0.03(+7.43%) |
Mar 16, 2017 | 0.3400 | 0.4400 | 0.3210 | 0.4132 | 421,727 | +0.07(+21.53%) |
Mar 15, 2017 | 0.3300 | 0.3400 | 0.3160 | 0.3400 | 142,777 | +0.02(+4.62%) |
Mar 14, 2017 | 0.3100 | 0.3250 | 0.3010 | 0.3250 | 114,547 | +0.01(+4.17%) |
Mar 13, 2017 | 0.3000 | 0.3139 | 0.2900 | 0.3120 | 98,651 | +0.02(+5.87%) |
Mar 10, 2017 | 0.3045 | 0.3050 | 0.2801 | 0.2947 | 95,528 | +0.00(+1.62%) |
Mar 09, 2017 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 80,007 | -0.01(-1.73%) |
Mar 08, 2017 | 0.3150 | 0.3150 | 0.2905 | 0.2951 | 61,169 | -0.02(-6.32%) |
Mar 07, 2017 | 0.3147 | 0.3150 | 0.2950 | 0.3150 | 79,035 | +0.01(+1.78%) |
Mar 06, 2017 | 0.2995 | 0.3140 | 0.2910 | 0.3095 | 113,524 | +0.02(+6.10%) |
Mar 03, 2017 | 0.3190 | 0.3192 | 0.2901 | 0.2917 | 182,992 | -0.03(-8.10%) |
Mar 02, 2017 | 0.3325 | 0.3400 | 0.3031 | 0.3174 | 194,144 | -0.01(-3.79%) |
Mar 01, 2017 | 0.3200 | 0.3500 | 0.3101 | 0.3299 | 150,833 | +0.01(+2.26%) |
Feb 28, 2017 | 0.3696 | 0.3699 | 0.3100 | 0.3226 | 234,411 | -0.04(-11.62%) |
Feb 27, 2017 | 0.3800 | 0.3800 | 0.3511 | 0.3650 | 159,918 | -0.00(-1.08%) |
Feb 24, 2017 | 0.3500 | 0.3699 | 0.3110 | 0.3690 | 421,540 | +0.02(+5.43%) |
Feb 23, 2017 | 0.3976 | 0.4774 | 0.3200 | 0.3500 | 1,532,190 | -0.04(-10.26%) |
Feb 22, 2017 | 0.3200 | 0.4400 | 0.3000 | 0.3900 | 1,883,291 | +0.06(+18.18%) |
Feb 21, 2017 | 0.2590 | 0.3400 | 0.2520 | 0.3300 | 1,621,494 | +0.07(+26.97%) |
Feb 17, 2017 | 0.2599 | 0.2599 | 0.2599 | 0 | +0.00(+1.92%) | |
Feb 16, 2017 | 0.2575 | 0.2669 | 0.2401 | 0.2550 | 78,618 | -0.01(-4.49%) |
Feb 15, 2017 | 0.2710 | 0.2710 | 0.2665 | 0.2670 | 22,737 | -0.00(-0.15%) |
Feb 14, 2017 | 0.2790 | 0.2799 | 0.2600 | 0.2674 | 66,988 | -0.00(-0.93%) |
Feb 13, 2017 | 0.2750 | 0.2830 | 0.2630 | 0.2699 | 92,466 | -0.01(-1.85%) |
Feb 10, 2017 | 0.2600 | 0.2745 | 0.2600 | 0.2750 | 50,176 | -0.01(-4.84%) |
Feb 09, 2017 | 0.2796 | 0.2890 | 0.2660 | 0.2890 | 41,107 | +0.01(+5.47%) |
Feb 08, 2017 | 0.2755 | 0.2799 | 0.2600 | 0.2740 | 55,167 | +0.00(+1.52%) |
Feb 07, 2017 | 0.2782 | 0.2800 | 0.2650 | 0.2699 | 44,538 | +0.00(+1.85%) |
Feb 06, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 21,631 | -0.02(-5.36%) |
Feb 03, 2017 | 0.2730 | 0.2800 | 0.2600 | 0.2800 | 61,013 | +0.02(+7.69%) |
Feb 02, 2017 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 38,165 | -0.02(-7.14%) |