Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5590 | 0.5590 | 0.5099 | 0.5191 | 812,851 | -0.04(-6.32%) |
Apr 27, 2018 | 0.5419 | 0.5541 | 0.5105 | 0.5541 | 851,840 | +0.01(+2.24%) |
Apr 26, 2018 | 0.5295 | 0.5590 | 0.4903 | 0.5419 | 1,306,617 | +0.02(+3.29%) |
Apr 25, 2018 | 0.5688 | 0.5688 | 0.4707 | 0.5246 | 1,770,406 | -0.04(-6.40%) |
Apr 24, 2018 | 0.5869 | 0.5884 | 0.5099 | 0.5605 | 2,275,610 | -0.01(-1.53%) |
Apr 23, 2018 | 0.5735 | 0.6472 | 0.5541 | 0.5693 | 8,452,491 | +0.04(+7.90%) |
Apr 20, 2018 | 0.4900 | 0.5320 | 0.4666 | 0.5276 | 2,501,846 | +0.05(+9.77%) |
Apr 19, 2018 | 0.4707 | 0.4893 | 0.4413 | 0.4806 | 2,424,241 | +0.00(+0.02%) |
Apr 18, 2018 | 0.4609 | 0.4805 | 0.4128 | 0.4805 | 2,621,945 | +0.00(+0.00%) |
Apr 17, 2018 | 0.3824 | 0.4854 | 0.3535 | 0.4805 | 5,039,483 | +0.09(+22.41%) |
Apr 16, 2018 | 0.3339 | 0.4021 | 0.3138 | 0.3925 | 3,177,303 | +0.04(+12.76%) |
Apr 13, 2018 | 0.2922 | 0.3520 | 0.2844 | 0.3481 | 14,989,355 | -0.03(-7.31%) |
Apr 12, 2018 | 0.4258 | 0.4266 | 0.3728 | 0.3756 | 1,736,752 | -0.03(-7.26%) |
Apr 11, 2018 | 0.3775 | 0.4256 | 0.3630 | 0.4050 | 6,393,114 | +0.08(+25.11%) |
Apr 10, 2018 | 0.3628 | 0.3719 | 0.3236 | 0.3237 | 1,644,374 | -0.05(-12.95%) |
Apr 09, 2018 | 0.4609 | 0.4609 | 0.3540 | 0.3719 | 2,550,370 | -0.09(-19.32%) |
Apr 06, 2018 | 0.6384 | 0.7845 | 0.4413 | 0.4609 | 9,700,828 | +0.08(+20.48%) |
Apr 05, 2018 | 0.3530 | 0.4413 | 0.3433 | 0.3825 | 286,159 | +0.02(+6.88%) |
Apr 04, 2018 | 0.3603 | 0.3657 | 0.3530 | 0.3579 | 76,535 | +0.00(+0.00%) |
Apr 03, 2018 | 0.3485 | 0.3726 | 0.3261 | 0.3579 | 155,827 | +0.01(+3.69%) |
Apr 02, 2018 | 0.3726 | 0.3726 | 0.3432 | 0.3452 | 92,216 | -0.03(-7.37%) |
Mar 29, 2018 | 0.3726 | 0.3726 | 0.3726 | 0 | -0.00(-0.08%) | |
Mar 28, 2018 | 0.3923 | 0.4148 | 0.3648 | 0.3729 | 140,455 | -0.02(-4.95%) |
Mar 27, 2018 | 0.3726 | 0.4314 | 0.3726 | 0.3924 | 359,502 | +0.00(+0.43%) |
Mar 26, 2018 | 0.3844 | 0.4196 | 0.3256 | 0.3907 | 463,200 | -0.06(-13.39%) |
Mar 23, 2018 | 0.4770 | 0.5094 | 0.4334 | 0.4511 | 279,111 | -0.02(-4.58%) |
Mar 22, 2018 | 0.5099 | 0.5295 | 0.4707 | 0.4728 | 253,251 | -0.03(-5.47%) |
Mar 21, 2018 | 0.5315 | 0.5472 | 0.4914 | 0.5001 | 157,632 | -0.03(-5.56%) |
Mar 20, 2018 | 0.5634 | 0.5663 | 0.5295 | 0.5295 | 166,200 | -0.01(-1.82%) |
Mar 19, 2018 | 0.5977 | 0.5977 | 0.5394 | 0.5394 | 262,986 | -0.06(-9.76%) |
Mar 16, 2018 | 0.6080 | 0.6384 | 0.5688 | 0.5977 | 96,663 | +0.00(+0.63%) |
Mar 15, 2018 | 0.5962 | 0.6177 | 0.5688 | 0.5940 | 181,315 | -0.02(-3.26%) |
Mar 14, 2018 | 0.6266 | 0.6266 | 0.5884 | 0.6140 | 161,364 | -0.01(-2.22%) |
Mar 13, 2018 | 0.6276 | 0.7159 | 0.6080 | 0.6279 | 755,776 | +0.04(+6.72%) |
Mar 12, 2018 | 0.5786 | 0.6080 | 0.5592 | 0.5884 | 639,984 | +0.03(+4.95%) |
Mar 09, 2018 | 0.5762 | 0.5884 | 0.5531 | 0.5606 | 70,339 | -0.01(-1.43%) |
Mar 08, 2018 | 0.5492 | 0.6080 | 0.5492 | 0.5688 | 293,363 | +0.03(+6.42%) |
Mar 07, 2018 | 0.5590 | 0.5590 | 0.5297 | 0.5344 | 248,653 | -0.00(-0.91%) |
Mar 06, 2018 | 0.5492 | 0.5766 | 0.5394 | 0.5394 | 121,031 | -0.03(-4.66%) |
Mar 05, 2018 | 0.5835 | 0.5986 | 0.5590 | 0.5657 | 139,237 | -0.02(-3.04%) |
Mar 02, 2018 | 0.5929 | 0.6080 | 0.5667 | 0.5835 | 48,934 | +0.00(+0.85%) |
Mar 01, 2018 | 0.5492 | 0.5786 | 0.5492 | 0.5786 | 95,665 | +0.02(+3.53%) |
Feb 28, 2018 | 0.5688 | 0.5982 | 0.5492 | 0.5589 | 62,812 | -0.01(-1.74%) |
Feb 27, 2018 | 0.6000 | 0.6080 | 0.5596 | 0.5688 | 106,339 | -0.02(-3.97%) |
Feb 26, 2018 | 0.5869 | 0.5970 | 0.5685 | 0.5923 | 180,415 | +0.02(+2.79%) |
Feb 23, 2018 | 0.5786 | 0.5962 | 0.5689 | 0.5762 | 101,880 | -0.01(-1.74%) |
Feb 22, 2018 | 0.5835 | 0.5962 | 0.5786 | 0.5864 | 215,025 | +0.00(+0.03%) |
Feb 21, 2018 | 0.5788 | 0.5982 | 0.5688 | 0.5862 | 107,999 | +0.01(+1.30%) |
Feb 20, 2018 | 0.6472 | 0.6472 | 0.5689 | 0.5787 | 167,758 | -0.05(-7.54%) |
Feb 16, 2018 | 0.6258 | 0.6258 | 0.6258 | 0 | +0.04(+6.37%) | |
Feb 15, 2018 | 0.6479 | 0.6479 | 0.5295 | 0.5884 | 790,199 | -0.06(-9.09%) |
Feb 14, 2018 | 0.6646 | 0.6678 | 0.6374 | 0.6472 | 228,455 | -0.02(-2.94%) |
Feb 13, 2018 | 0.6783 | 0.6783 | 0.6374 | 0.6668 | 98,024 | -0.01(-1.45%) |
Feb 12, 2018 | 0.6374 | 0.6963 | 0.6296 | 0.6766 | 265,695 | +0.02(+2.27%) |
Feb 09, 2018 | 0.6607 | 0.6864 | 0.6178 | 0.6616 | 332,948 | -0.01(-0.78%) |
Feb 08, 2018 | 0.6963 | 0.6963 | 0.6374 | 0.6668 | 355,481 | -0.05(-6.84%) |
Feb 07, 2018 | 0.6401 | 0.7257 | 0.6401 | 0.7158 | 722,603 | +0.08(+12.29%) |
Feb 06, 2018 | 0.6384 | 0.6626 | 0.4851 | 0.6374 | 705,443 | +0.03(+5.18%) |
Feb 05, 2018 | 0.6472 | 0.6747 | 0.5413 | 0.6060 | 3,334,364 | -0.40(-40.00%) |
Feb 02, 2018 | 1.039 | 1.049 | 1.000 | 1.010 | 322,464 | -0.01(-0.96%) |