Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3947 | 0.4070 | 0.3830 | 0.3915 | 335,597 | +0.01(+1.42%) |
Apr 27, 2018 | 0.3828 | 0.3995 | 0.3828 | 0.3860 | 190,495 | -0.00(-1.02%) |
Apr 26, 2018 | 0.3965 | 0.4110 | 0.3849 | 0.3900 | 349,092 | +0.00(+0.05%) |
Apr 25, 2018 | 0.4058 | 0.4144 | 0.3880 | 0.3898 | 328,630 | -0.02(-4.04%) |
Apr 24, 2018 | 0.4090 | 0.4155 | 0.4000 | 0.4062 | 350,527 | +0.00(+0.30%) |
Apr 23, 2018 | 0.4078 | 0.4156 | 0.3876 | 0.4050 | 761,414 | -0.01(-3.20%) |
Apr 20, 2018 | 0.4096 | 0.4215 | 0.3964 | 0.4184 | 322,902 | -0.00(-0.74%) |
Apr 19, 2018 | 0.4243 | 0.4303 | 0.4038 | 0.4215 | 1,019,340 | +0.01(+2.05%) |
Apr 18, 2018 | 0.4077 | 0.4219 | 0.4033 | 0.4130 | 722,283 | +0.01(+2.24%) |
Apr 17, 2018 | 0.3920 | 0.4100 | 0.3800 | 0.4040 | 1,132,961 | +0.01(+2.02%) |
Apr 16, 2018 | 0.3860 | 0.4159 | 0.3805 | 0.3960 | 1,992,531 | +0.04(+11.36%) |
Apr 13, 2018 | 0.3410 | 0.3600 | 0.3410 | 0.3556 | 428,918 | +0.01(+2.27%) |
Apr 12, 2018 | 0.3369 | 0.3558 | 0.3369 | 0.3477 | 484,267 | -0.01(-1.81%) |
Apr 11, 2018 | 0.3500 | 0.3685 | 0.3399 | 0.3541 | 655,932 | +0.01(+2.64%) |
Apr 10, 2018 | 0.3300 | 0.3550 | 0.3300 | 0.3450 | 175,277 | -0.00(-0.29%) |
Apr 09, 2018 | 0.3347 | 0.3484 | 0.3251 | 0.3460 | 142,265 | +0.00(+1.20%) |
Apr 06, 2018 | 0.3432 | 0.3489 | 0.3300 | 0.3419 | 235,639 | -0.01(-1.47%) |
Apr 05, 2018 | 0.3380 | 0.3470 | 0.3269 | 0.3470 | 179,372 | +0.01(+3.64%) |
Apr 04, 2018 | 0.3602 | 0.3602 | 0.3308 | 0.3348 | 263,040 | -0.02(-4.34%) |
Apr 03, 2018 | 0.3765 | 0.4000 | 0.3415 | 0.3500 | 234,456 | -0.02(-4.42%) |
Apr 02, 2018 | 0.3552 | 0.3817 | 0.3450 | 0.3662 | 429,544 | +0.02(+4.63%) |
Mar 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+4.48%) | |
Mar 28, 2018 | 0.3426 | 0.3779 | 0.3235 | 0.3350 | 397,957 | -0.01(-4.29%) |
Mar 27, 2018 | 0.3599 | 0.3617 | 0.3450 | 0.3500 | 161,894 | -0.01(-2.07%) |
Mar 26, 2018 | 0.3710 | 0.3815 | 0.3540 | 0.3574 | 338,535 | -0.00(-0.56%) |
Mar 23, 2018 | 0.3719 | 0.3849 | 0.3554 | 0.3594 | 434,559 | -0.01(-2.76%) |
Mar 22, 2018 | 0.3582 | 0.3700 | 0.3500 | 0.3696 | 294,045 | +0.01(+2.67%) |
Mar 21, 2018 | 0.3360 | 0.3600 | 0.3326 | 0.3600 | 551,130 | +0.02(+6.41%) |
Mar 20, 2018 | 0.3373 | 0.3399 | 0.3176 | 0.3383 | 280,129 | +0.01(+4.57%) |
Mar 19, 2018 | 0.3155 | 0.3281 | 0.3100 | 0.3235 | 505,028 | +0.00(+1.16%) |
Mar 16, 2018 | 0.3306 | 0.3385 | 0.3152 | 0.3198 | 535,415 | -0.01(-3.62%) |
Mar 15, 2018 | 0.3370 | 0.3428 | 0.3300 | 0.3318 | 303,124 | -0.00(-1.07%) |
Mar 14, 2018 | 0.3300 | 0.3419 | 0.3300 | 0.3354 | 237,050 | -0.00(-1.06%) |
Mar 13, 2018 | 0.3350 | 0.3419 | 0.3301 | 0.3390 | 228,024 | -0.00(-0.29%) |
Mar 12, 2018 | 0.3550 | 0.3300 | 0.3400 | 977,369 | -0.01(-4.23%) | |
Mar 09, 2018 | 0.3428 | 0.3609 | 0.3357 | 0.3550 | 335,166 | +0.02(+5.25%) |
Mar 08, 2018 | 0.3300 | 0.3453 | 0.3262 | 0.3373 | 353,084 | -0.00(-0.79%) |
Mar 07, 2018 | 0.3360 | 0.3400 | 441,880 | -0.01(-2.91%) | ||
Mar 06, 2018 | 0.3311 | 0.3550 | 0.3210 | 0.3502 | 429,785 | +0.02(+6.35%) |
Mar 05, 2018 | 0.3333 | 0.3500 | 0.3242 | 0.3293 | 691,982 | -0.02(-6.57%) |
Mar 02, 2018 | 0.3523 | 0.3704 | 0.3446 | 0.3525 | 750,687 | -0.01(-2.09%) |
Mar 01, 2018 | 0.3502 | 0.3700 | 0.3501 | 0.3600 | 419,812 | -0.00(-0.50%) |
Feb 28, 2018 | 0.3576 | 0.3654 | 0.3507 | 0.3618 | 393,362 | +0.01(+2.78%) |
Feb 27, 2018 | 0.3754 | 0.3789 | 0.3503 | 0.3520 | 616,607 | -0.03(-7.37%) |
Feb 26, 2018 | 0.3881 | 0.4022 | 0.3705 | 0.3800 | 792,705 | -0.01(-3.18%) |
Feb 23, 2018 | 0.4000 | 0.4071 | 0.3838 | 0.3925 | 222,281 | -0.00(-1.11%) |
Feb 22, 2018 | 0.3911 | 0.4049 | 0.3812 | 0.3969 | 351,403 | +0.01(+2.29%) |
Feb 21, 2018 | 0.3900 | 0.4009 | 0.3842 | 0.3880 | 477,215 | -0.00(-0.54%) |
Feb 20, 2018 | 0.3944 | 0.4100 | 0.3875 | 0.3901 | 660,869 | -0.03(-6.38%) |
Feb 16, 2018 | 0.4167 | 0.4167 | 0.4167 | 0 | -0.00(-0.79%) | |
Feb 15, 2018 | 0.4320 | 0.4340 | 0.4055 | 0.4200 | 317,657 | -0.01(-2.77%) |
Feb 14, 2018 | 0.4040 | 0.4320 | 0.4000 | 0.4320 | 571,050 | +0.03(+7.96%) |
Feb 13, 2018 | 0.3990 | 0.4148 | 0.3947 | 0.4001 | 208,113 | -0.02(-4.03%) |
Feb 12, 2018 | 0.4045 | 0.4250 | 0.3920 | 0.4169 | 361,118 | +0.02(+4.22%) |
Feb 09, 2018 | 0.4100 | 0.4248 | 0.3861 | 0.4000 | 587,485 | -0.01(-2.87%) |
Feb 08, 2018 | 0.3985 | 0.4118 | 0.3900 | 0.4118 | 360,276 | +0.01(+2.77%) |
Feb 07, 2018 | 0.4210 | 0.4210 | 0.3899 | 0.4007 | 788,040 | -0.01(-2.27%) |
Feb 06, 2018 | 0.4305 | 0.4410 | 0.4100 | 0.4100 | 269,084 | -0.01(-2.75%) |
Feb 05, 2018 | 0.4110 | 0.4300 | 0.3907 | 0.4216 | 794,394 | +0.00(+0.00%) |
Feb 02, 2018 | 0.4148 | 0.4500 | 0.3970 | 0.4216 | 796,569 | +0.00(+0.24%) |
Feb 01, 2018 | 0.4060 | 0.4258 | 0.3950 | 0.4206 | 601,244 | +0.00(+0.21%) |
Jan 31, 2018 | 0.4049 | 0.4265 | 0.3970 | 0.4197 | 565,288 | +0.00(+0.70%) |
Jan 30, 2018 | 0.4006 | 0.4278 | 0.4006 | 0.4168 | 422,747 | +0.01(+2.28%) |
Jan 29, 2018 | 0.4205 | 0.4316 | 0.4029 | 0.4075 | 954,371 | -0.03(-5.89%) |
Jan 26, 2018 | 0.4375 | 0.4507 | 0.4238 | 0.4330 | 311,537 | -0.00(-0.21%) |
Jan 25, 2018 | 0.4620 | 0.4660 | 0.4250 | 0.4339 | 635,703 | -0.02(-4.00%) |
Jan 24, 2018 | 0.4433 | 0.4659 | 0.4420 | 0.4520 | 429,142 | +0.02(+4.00%) |
Jan 23, 2018 | 0.4300 | 0.4526 | 0.4220 | 0.4346 | 348,929 | +0.00(+0.51%) |
Jan 22, 2018 | 0.4516 | 0.4516 | 0.4302 | 0.4324 | 494,359 | -0.01(-1.73%) |
Jan 19, 2018 | 0.4435 | 0.4519 | 0.4331 | 0.4400 | 381,184 | -0.01(-1.92%) |
Jan 18, 2018 | 0.4530 | 0.4700 | 0.4404 | 0.4486 | 282,080 | -0.01(-1.69%) |
Jan 17, 2018 | 0.4775 | 0.4790 | 0.4540 | 0.4563 | 533,980 | -0.02(-3.94%) |
Jan 16, 2018 | 0.4526 | 0.4862 | 0.4480 | 0.4750 | 434,441 | -0.00(-0.19%) |
Jan 12, 2018 | 0.4759 | 0.4759 | 0.4759 | 0 | +0.00(+0.40%) |