Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3980 | 0.4180 | 0.3760 | 0.4180 | 122,759 | +0.04(+11.13%) |
Apr 27, 2018 | 0.3867 | 0.3900 | 0.3719 | 0.3761 | 48,932 | -0.00(-1.02%) |
Apr 26, 2018 | 0.4025 | 0.4032 | 0.3800 | 0.3800 | 69,098 | -0.04(-8.52%) |
Apr 25, 2018 | 0.4100 | 0.4300 | 0.3856 | 0.4154 | 77,243 | -0.01(-1.82%) |
Apr 24, 2018 | 0.4382 | 0.4498 | 0.4033 | 0.4231 | 40,516 | -0.00(-0.38%) |
Apr 23, 2018 | 0.4702 | 0.4932 | 0.4247 | 0.4247 | 147,534 | -0.05(-10.66%) |
Apr 20, 2018 | 0.4031 | 0.4806 | 0.3906 | 0.4754 | 120,042 | +0.08(+20.35%) |
Apr 19, 2018 | 0.3946 | 0.4160 | 0.3866 | 0.3950 | 109,544 | +0.00(+0.23%) |
Apr 18, 2018 | 0.3958 | 0.4179 | 0.3898 | 0.3941 | 60,832 | -0.00(-0.48%) |
Apr 17, 2018 | 0.4360 | 0.4360 | 0.3890 | 0.3960 | 58,162 | -0.02(-4.74%) |
Apr 16, 2018 | 0.4234 | 0.4350 | 0.3796 | 0.4157 | 98,860 | -0.01(-2.10%) |
Apr 13, 2018 | 0.4160 | 0.6200 | 0.3973 | 0.4246 | 114,976 | +0.03(+6.31%) |
Apr 12, 2018 | 0.3906 | 0.4060 | 0.3712 | 0.3994 | 112,384 | +0.03(+7.95%) |
Apr 11, 2018 | 0.3727 | 0.3908 | 0.3700 | 0.3700 | 54,267 | -0.01(-2.03%) |
Apr 10, 2018 | 0.3280 | 0.3800 | 0.3163 | 0.3776 | 54,888 | +0.07(+21.82%) |
Apr 09, 2018 | 0.3074 | 0.3170 | 0.2974 | 0.3100 | 124,036 | +0.01(+2.31%) |
Apr 06, 2018 | 0.3421 | 0.3499 | 0.2976 | 0.3030 | 53,923 | -0.04(-11.59%) |
Apr 05, 2018 | 0.3106 | 0.3427 | 0.2780 | 0.3427 | 71,926 | +0.04(+14.48%) |
Apr 04, 2018 | 0.3512 | 0.3630 | 0.2920 | 0.2994 | 57,380 | -0.06(-16.83%) |
Apr 03, 2018 | 0.3170 | 0.3609 | 0.3040 | 0.3600 | 44,998 | +0.04(+12.50%) |
Apr 02, 2018 | 0.3523 | 0.3698 | 0.2810 | 0.3200 | 88,081 | -0.05(-14.44%) |
Mar 29, 2018 | 0.3740 | 0.3740 | 0.3740 | 0 | -0.02(-5.24%) | |
Mar 28, 2018 | 0.3735 | 0.3947 | 0.3300 | 0.3947 | 81,884 | +0.03(+7.67%) |
Mar 27, 2018 | 0.3775 | 0.3789 | 0.3278 | 0.3666 | 19,556 | +0.00(+0.99%) |
Mar 26, 2018 | 0.3710 | 0.3710 | 0.3167 | 0.3630 | 93,296 | -0.01(-2.88%) |
Mar 23, 2018 | 0.3748 | 0.3947 | 0.3500 | 0.3738 | 71,264 | +0.01(+2.23%) |
Mar 22, 2018 | 0.4140 | 0.4259 | 0.3469 | 0.3656 | 39,180 | -0.05(-12.95%) |
Mar 21, 2018 | 0.4597 | 0.4597 | 0.4150 | 0.4200 | 68,614 | -0.04(-8.70%) |
Mar 20, 2018 | 0.4900 | 0.4900 | 0.4300 | 0.4600 | 17,525 | -0.00(-0.28%) |
Mar 19, 2018 | 0.4628 | 0.4786 | 0.4475 | 0.4613 | 9,082 | +0.01(+1.59%) |
Mar 16, 2018 | 0.5179 | 0.5179 | 0.4541 | 0.4541 | 18,885 | -0.05(-9.16%) |
Mar 15, 2018 | 0.4500 | 0.5000 | 0.4280 | 0.4999 | 40,264 | +0.05(+10.11%) |
Mar 14, 2018 | 0.4735 | 0.4910 | 0.4384 | 0.4540 | 101,179 | -0.05(-9.20%) |
Mar 13, 2018 | 0.5193 | 0.5430 | 0.4906 | 0.5000 | 66,486 | -0.01(-1.67%) |
Mar 12, 2018 | 0.5576 | 0.5586 | 0.5085 | 0.5085 | 44,423 | -0.04(-6.51%) |
Mar 09, 2018 | 0.5300 | 0.5600 | 0.5040 | 0.5439 | 55,869 | -0.02(-2.88%) |
Mar 08, 2018 | 0.5862 | 0.5862 | 0.5300 | 0.5600 | 62,777 | -0.01(-2.61%) |
Mar 07, 2018 | 0.6149 | 0.6401 | 0.5750 | 0.5750 | 30,892 | -0.04(-6.49%) |
Mar 06, 2018 | 0.6780 | 0.6930 | 0.5933 | 0.6149 | 268,481 | -0.05(-7.95%) |
Mar 05, 2018 | 0.5952 | 0.8300 | 0.5720 | 0.6680 | 199,424 | +0.07(+11.06%) |
Mar 02, 2018 | 0.5840 | 0.6015 | 0.5460 | 0.6015 | 18,983 | +0.06(+11.39%) |
Mar 01, 2018 | 0.5400 | 0.6133 | 0.5300 | 0.5400 | 45,163 | +0.02(+3.85%) |
Feb 28, 2018 | 0.4798 | 0.5737 | 0.4637 | 0.5200 | 19,585 | +0.04(+7.53%) |
Feb 27, 2018 | 0.5653 | 0.5753 | 0.4647 | 0.4836 | 142,623 | -0.08(-14.45%) |
Feb 26, 2018 | 0.5740 | 0.6114 | 0.5599 | 0.5653 | 128,910 | +0.02(+2.78%) |
Feb 23, 2018 | 0.6030 | 0.6279 | 0.5480 | 0.5500 | 35,119 | -0.05(-8.33%) |
Feb 22, 2018 | 0.5845 | 0.6344 | 0.5793 | 0.6000 | 62,150 | -0.02(-3.23%) |
Feb 21, 2018 | 0.7077 | 0.7400 | 0.6041 | 0.6200 | 123,167 | -0.09(-13.17%) |
Feb 20, 2018 | 0.8310 | 0.8527 | 0.7000 | 0.7140 | 153,580 | -0.08(-9.71%) |
Feb 16, 2018 | 0.7908 | 0.7908 | 0.7908 | 0 | -0.04(-4.38%) | |
Feb 15, 2018 | 0.8300 | 0.8849 | 0.8000 | 0.8270 | 18,010 | -0.01(-1.05%) |
Feb 14, 2018 | 0.8800 | 0.8980 | 0.8100 | 0.8358 | 32,656 | -0.04(-4.87%) |
Feb 13, 2018 | 0.8755 | 0.8940 | 0.8370 | 0.8786 | 21,995 | -0.01(-0.90%) |
Feb 12, 2018 | 0.8778 | 0.9066 | 0.8536 | 0.8866 | 16,320 | +0.05(+5.81%) |
Feb 09, 2018 | 0.8292 | 0.9076 | 0.8190 | 0.8379 | 39,224 | +0.02(+2.84%) |
Feb 08, 2018 | 0.8945 | 0.9049 | 0.7880 | 0.8148 | 34,932 | -0.09(-9.47%) |
Feb 07, 2018 | 0.8913 | 0.9090 | 0.8750 | 0.9000 | 46,833 | +0.04(+4.65%) |
Feb 06, 2018 | 0.7430 | 0.8600 | 0.7122 | 0.8600 | 43,965 | +0.11(+15.28%) |
Feb 05, 2018 | 0.7670 | 0.7670 | 0.6897 | 0.7460 | 61,257 | -0.11(-12.91%) |
Feb 02, 2018 | 0.8537 | 0.8970 | 0.7930 | 0.8566 | 92,394 | -0.10(-10.55%) |
Feb 01, 2018 | 1.017 | 1.200 | 0.9008 | 0.9576 | 92,413 | -0.10(-9.48%) |
Jan 31, 2018 | 1.002 | 1.060 | 0.9473 | 1.058 | 40,988 | +0.09(+9.06%) |
Jan 30, 2018 | 1.087 | 1.080 | 0.8200 | 0.9700 | 167,621 | -0.11(-10.19%) |
Jan 29, 2018 | 1.139 | 1.200 | 1.070 | 1.080 | 57,462 | -0.07(-5.80%) |
Jan 26, 2018 | 1.121 | 1.230 | 1.024 | 1.147 | 48,683 | +0.10(+9.78%) |
Jan 25, 2018 | 1.220 | 1.250 | 0.9859 | 1.044 | 101,222 | -0.12(-10.13%) |
Jan 24, 2018 | 1.268 | 1.310 | 1.115 | 1.162 | 85,387 | -0.09(-7.46%) |
Jan 23, 2018 | 1.259 | 1.300 | 1.145 | 1.256 | 66,737 | +0.01(+0.46%) |
Jan 22, 2018 | 1.216 | 1.340 | 1.215 | 1.250 | 142,576 | +0.05(+4.51%) |
Jan 19, 2018 | 1.226 | 1.270 | 1.190 | 1.196 | 65,824 | +0.01(+0.70%) |
Jan 18, 2018 | 1.330 | 1.500 | 1.168 | 1.188 | 133,331 | -0.10(-7.49%) |
Jan 17, 2018 | 1.292 | 1.425 | 1.198 | 1.284 | 312,172 | -0.08(-6.16%) |
Jan 16, 2018 | 1.494 | 1.600 | 1.344 | 1.368 | 1,245,713 | +0.02(+1.35%) |
Jan 12, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.07(+5.47%) | |
Jan 11, 2018 | 1.355 | 1.375 | 1.276 | 1.280 | 33,176 | -0.12(-8.57%) |
Jan 10, 2018 | 1.326 | 1.440 | 1.269 | 1.400 | 36,203 | +0.04(+3.19%) |
Jan 09, 2018 | 1.500 | 1.500 | 1.356 | 1.357 | 17,309 | -0.08(-5.86%) |
Jan 08, 2018 | 1.600 | 1.600 | 1.347 | 1.441 | 40,154 | +0.07(+5.04%) |
Jan 05, 2018 | 1.464 | 1.600 | 1.372 | 1.372 | 82,466 | -0.06(-3.97%) |
Jan 04, 2018 | 1.353 | 1.560 | 1.346 | 1.429 | 85,900 | +0.03(+2.06%) |
Jan 03, 2018 | 1.575 | 1.600 | 1.174 | 1.400 | 17,434 | +0.27(+23.89%) |
Jan 02, 2018 | 1.264 | 1.600 | 1.130 | 1.130 | 15,333 | -0.05(-4.24%) |
Dec 29, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.05(-4.26%) | |
Dec 28, 2017 | 1.200 | 1.350 | 1.169 | 1.233 | 11,497 | -0.04(-3.38%) |
Dec 27, 2017 | 1.353 | 1.590 | 1.196 | 1.276 | 17,342 | -0.32(-20.28%) |
Dec 26, 2017 | 1.890 | 1.890 | 1.140 | 1.600 | 21,370 | +0.46(+40.35%) |
Dec 22, 2017 | 1.295 | 1.400 | 1.130 | 1.140 | 26,236 | -0.25(-17.69%) |
Dec 21, 2017 | 1.439 | 2.000 | 1.345 | 1.385 | 27,264 | +0.01(+0.36%) |
Dec 20, 2017 | 1.538 | 1.560 | 1.380 | 1.380 | 39,953 | -0.18(-11.31%) |
Dec 19, 2017 | 1.536 | 1.587 | 1.407 | 1.556 | 56,481 | +0.07(+5.05%) |
Dec 18, 2017 | 1.395 | 1.560 | 1.341 | 1.481 | 45,216 | +0.19(+14.54%) |
Dec 15, 2017 | 1.238 | 1.415 | 1.199 | 1.293 | 14,975 | +0.00(+0.34%) |
Dec 14, 2017 | 1.336 | 1.343 | 1.195 | 1.289 | 4,835 | -0.03(-2.54%) |
Dec 13, 2017 | 1.444 | 1.444 | 1.287 | 1.322 | 2,830 | -0.08(-5.73%) |