Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3640 | 0.3700 | 0.3600 | 0.3700 | 39,505 | -0.01(-2.27%) |
Apr 27, 2018 | 0.3700 | 0.3786 | 0.3513 | 0.3786 | 104,891 | +0.01(+3.16%) |
Apr 26, 2018 | 0.3600 | 0.3800 | 0.3513 | 0.3670 | 85,159 | -0.00(-0.22%) |
Apr 25, 2018 | 0.3750 | 0.3750 | 0.3650 | 0.3678 | 52,086 | +0.00(+0.49%) |
Apr 24, 2018 | 0.3700 | 0.3785 | 0.3651 | 0.3660 | 52,379 | -0.01(-2.40%) |
Apr 23, 2018 | 0.3780 | 0.3780 | 0.3634 | 0.3750 | 75,492 | +0.01(+1.41%) |
Apr 20, 2018 | 0.3772 | 0.3800 | 0.3600 | 0.3698 | 121,457 | -0.00(-0.62%) |
Apr 19, 2018 | 0.3880 | 0.3880 | 0.3700 | 0.3721 | 79,065 | -0.01(-2.08%) |
Apr 18, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 76,142 | -0.00(-1.20%) |
Apr 17, 2018 | 0.3980 | 0.3995 | 0.3800 | 0.3846 | 174,963 | +0.00(+0.68%) |
Apr 16, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.3820 | 91,680 | +0.00(+0.00%) |
Apr 13, 2018 | 0.3990 | 0.4050 | 0.3781 | 0.3820 | 116,398 | -0.02(-5.68%) |
Apr 12, 2018 | 0.3820 | 0.4150 | 0.3760 | 0.4050 | 138,960 | +0.01(+3.05%) |
Apr 11, 2018 | 0.3900 | 0.4150 | 0.3702 | 0.3930 | 119,150 | +0.00(+0.80%) |
Apr 10, 2018 | 0.3860 | 0.3900 | 0.3650 | 0.3899 | 135,943 | -0.00(-0.03%) |
Apr 09, 2018 | 0.3899 | 0.3900 | 0.3720 | 0.3900 | 27,057 | +0.00(+0.03%) |
Apr 06, 2018 | 0.3970 | 0.3970 | 0.3650 | 0.3899 | 54,280 | -0.00(-0.03%) |
Apr 05, 2018 | 0.3962 | 0.3990 | 0.3650 | 0.3900 | 114,736 | +0.00(+0.52%) |
Apr 04, 2018 | 0.3827 | 0.3991 | 0.3721 | 0.3880 | 71,475 | +0.01(+1.41%) |
Apr 03, 2018 | 0.3940 | 0.3995 | 0.3600 | 0.3826 | 118,789 | -0.01(-1.87%) |
Apr 02, 2018 | 0.3940 | 0.4000 | 0.3800 | 0.3899 | 112,876 | +0.01(+2.61%) |
Mar 29, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+3.26%) | |
Mar 28, 2018 | 0.3800 | 0.3850 | 0.3535 | 0.3680 | 209,099 | -0.01(-3.16%) |
Mar 27, 2018 | 0.3967 | 0.3999 | 0.3800 | 0.3800 | 85,667 | -0.01(-2.84%) |
Mar 26, 2018 | 0.4010 | 0.4288 | 0.3838 | 0.3911 | 310,821 | -0.03(-6.88%) |
Mar 23, 2018 | 0.4242 | 0.4369 | 0.4100 | 0.4200 | 61,586 | -0.01(-2.33%) |
Mar 22, 2018 | 0.4336 | 0.4390 | 0.4130 | 0.4300 | 1,295,990 | -0.01(-2.27%) |
Mar 21, 2018 | 0.4236 | 0.4400 | 0.4100 | 0.4400 | 240,666 | +0.01(+2.40%) |
Mar 20, 2018 | 0.4300 | 0.4300 | 0.4063 | 0.4297 | 219,510 | -0.01(-1.89%) |
Mar 19, 2018 | 0.4200 | 0.4380 | 0.4000 | 0.4380 | 208,333 | +0.02(+4.94%) |
Mar 16, 2018 | 0.4260 | 0.4379 | 0.4100 | 0.4174 | 127,188 | -0.01(-2.02%) |
Mar 15, 2018 | 0.4257 | 0.4397 | 0.4100 | 0.4260 | 121,352 | +0.01(+1.43%) |
Mar 14, 2018 | 0.4098 | 0.4450 | 0.4049 | 0.4200 | 137,244 | +0.01(+2.49%) |
Mar 13, 2018 | 0.4300 | 0.4450 | 0.4049 | 0.4098 | 265,352 | -0.03(-7.81%) |
Mar 12, 2018 | 0.4400 | 0.4450 | 0.4300 | 0.4445 | 199,731 | +0.00(+1.09%) |
Mar 09, 2018 | 0.4400 | 0.4500 | 0.4300 | 0.4397 | 212,652 | +0.00(+0.39%) |
Mar 08, 2018 | 0.4300 | 0.4479 | 0.4300 | 0.4380 | 123,703 | +0.01(+1.65%) |
Mar 07, 2018 | 0.4500 | 0.4309 | 189,850 | +0.00(+0.98%) | ||
Mar 06, 2018 | 0.4250 | 0.4490 | 0.4200 | 0.4267 | 206,372 | -0.01(-1.91%) |
Mar 05, 2018 | 0.4400 | 0.4499 | 0.4300 | 0.4350 | 236,441 | +0.01(+1.16%) |
Mar 02, 2018 | 0.4326 | 0.4540 | 0.4220 | 0.4300 | 241,666 | +0.02(+4.37%) |
Mar 01, 2018 | 0.3850 | 0.4400 | 0.3850 | 0.4120 | 321,079 | +0.02(+4.83%) |
Feb 28, 2018 | 0.4024 | 0.4100 | 0.3900 | 0.3930 | 168,491 | +0.00(+0.00%) |
Feb 27, 2018 | 0.4000 | 0.4200 | 0.3830 | 0.3930 | 182,090 | -0.01(-1.75%) |
Feb 26, 2018 | 0.3964 | 0.4200 | 0.3801 | 0.4000 | 157,136 | +0.02(+3.92%) |
Feb 23, 2018 | 0.3838 | 0.3999 | 0.3701 | 0.3849 | 222,866 | -0.00(-1.05%) |
Feb 22, 2018 | 0.3780 | 0.3971 | 0.3620 | 0.3890 | 156,853 | +0.02(+4.80%) |
Feb 21, 2018 | 0.3963 | 0.3963 | 0.3700 | 0.3712 | 61,422 | -0.02(-4.82%) |
Feb 20, 2018 | 0.3838 | 0.3960 | 0.3655 | 0.3900 | 67,143 | +0.01(+2.63%) |
Feb 16, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Feb 15, 2018 | 0.3800 | 0.3999 | 0.3710 | 0.3900 | 78,448 | +0.02(+5.41%) |
Feb 14, 2018 | 0.3600 | 0.3800 | 0.3535 | 0.3700 | 97,544 | +0.01(+2.78%) |
Feb 13, 2018 | 0.3525 | 0.3799 | 0.3513 | 0.3600 | 101,029 | -0.00(-0.69%) |
Feb 12, 2018 | 0.3599 | 0.3941 | 0.3500 | 0.3625 | 116,194 | +0.01(+2.90%) |
Feb 09, 2018 | 0.3790 | 0.3790 | 0.3421 | 0.3523 | 213,716 | -0.03(-6.95%) |
Feb 08, 2018 | 0.3800 | 0.3800 | 0.3730 | 0.3786 | 17,746 | -0.00(-0.34%) |
Feb 07, 2018 | 0.3839 | 0.3979 | 0.3750 | 0.3799 | 170,668 | +0.00(+1.31%) |
Feb 06, 2018 | 0.3840 | 0.4000 | 0.3700 | 0.3750 | 157,625 | -0.02(-5.45%) |
Feb 05, 2018 | 0.3975 | 0.4249 | 0.3700 | 0.3966 | 527,593 | +0.00(+0.41%) |
Feb 02, 2018 | 0.3990 | 0.4250 | 0.3650 | 0.3950 | 282,366 | +0.02(+3.95%) |