Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4201 | 0.4201 | 0.3970 | 0.4200 | 12,184 | +0.00(+0.00%) |
May 30, 2018 | 0.3900 | 0.4227 | 0.3900 | 0.4200 | 67,746 | +0.02(+5.24%) |
May 29, 2018 | 0.4200 | 0.4276 | 0.3967 | 0.3991 | 71,850 | -0.06(-13.20%) |
May 25, 2018 | 0.4598 | 0.4598 | 0.4598 | 0 | +0.02(+3.37%) | |
May 24, 2018 | 0.4096 | 0.4448 | 0.4000 | 0.4448 | 21,920 | +0.04(+9.29%) |
May 23, 2018 | 0.4169 | 0.4218 | 0.4000 | 0.4070 | 31,651 | -0.00(-0.90%) |
May 22, 2018 | 0.4181 | 0.4437 | 0.4035 | 0.4107 | 156,875 | -0.04(-7.87%) |
May 21, 2018 | 0.4090 | 0.4700 | 0.4090 | 0.4458 | 46,211 | +0.02(+4.11%) |
May 18, 2018 | 0.4239 | 0.4540 | 0.4239 | 0.4282 | 36,711 | +0.00(+0.63%) |
May 17, 2018 | 0.4790 | 0.4790 | 0.4255 | 0.4255 | 54,908 | -0.03(-7.12%) |
May 16, 2018 | 0.4400 | 0.4632 | 0.4400 | 0.4581 | 54,653 | -0.00(-0.65%) |
May 15, 2018 | 0.4400 | 0.4631 | 0.4361 | 0.4611 | 35,402 | -0.01(-1.22%) |
May 14, 2018 | 0.4400 | 0.4668 | 0.4400 | 0.4668 | 20,888 | +0.01(+2.37%) |
May 11, 2018 | 0.4620 | 0.4745 | 0.4480 | 0.4560 | 23,905 | -0.02(-3.57%) |
May 10, 2018 | 0.4750 | 0.4900 | 0.4640 | 0.4729 | 37,393 | -0.00(-0.44%) |
May 09, 2018 | 0.4550 | 0.4790 | 0.4210 | 0.4750 | 90,670 | +0.02(+5.49%) |
May 08, 2018 | 0.4050 | 0.4505 | 0.4049 | 0.4503 | 74,437 | +0.05(+11.19%) |
May 07, 2018 | 0.4260 | 0.4260 | 0.3910 | 0.4050 | 112,002 | -0.02(-4.71%) |
May 04, 2018 | 0.4525 | 0.4525 | 0.4000 | 0.4250 | 73,726 | -0.03(-6.59%) |
May 03, 2018 | 0.4370 | 0.4683 | 0.4370 | 0.4550 | 87,030 | +0.03(+7.31%) |
May 02, 2018 | 0.4400 | 0.4450 | 0.3910 | 0.4240 | 106,566 | -0.02(-3.64%) |
May 01, 2018 | 0.4420 | 0.4600 | 0.4234 | 0.4400 | 50,855 | +0.00(+0.57%) |
Apr 30, 2018 | 0.4500 | 0.4550 | 0.4310 | 0.4375 | 98,846 | -0.00(-0.14%) |
Apr 27, 2018 | 0.4440 | 0.4790 | 0.4380 | 0.4381 | 93,929 | -0.03(-5.42%) |
Apr 26, 2018 | 0.4616 | 0.4710 | 0.4550 | 0.4632 | 58,905 | -0.01(-1.45%) |
Apr 25, 2018 | 0.4570 | 0.4827 | 0.4534 | 0.4700 | 84,338 | +0.00(+0.00%) |
Apr 24, 2018 | 0.4860 | 0.4879 | 0.4574 | 0.4700 | 76,318 | -0.02(-4.22%) |
Apr 23, 2018 | 0.4643 | 0.4945 | 0.4530 | 0.4907 | 47,863 | +0.02(+4.21%) |
Apr 20, 2018 | 0.4740 | 0.4740 | 0.4500 | 0.4709 | 69,394 | -0.00(-0.49%) |
Apr 19, 2018 | 0.5036 | 0.5300 | 0.4732 | 0.4732 | 145,863 | -0.01(-1.52%) |
Apr 18, 2018 | 0.4840 | 0.5000 | 0.4610 | 0.4805 | 165,182 | -0.01(-1.13%) |
Apr 17, 2018 | 0.4900 | 0.5000 | 0.4732 | 0.4860 | 90,060 | -0.00(-0.82%) |
Apr 16, 2018 | 0.5008 | 0.5100 | 0.4900 | 0.4900 | 59,107 | -0.02(-2.97%) |
Apr 13, 2018 | 0.5000 | 0.5162 | 0.5000 | 0.5050 | 27,915 | -0.01(-1.42%) |
Apr 12, 2018 | 0.5477 | 0.5500 | 0.5123 | 0.5123 | 45,240 | -0.02(-3.36%) |
Apr 11, 2018 | 0.5352 | 0.5529 | 0.5230 | 0.5301 | 22,678 | +0.01(+2.32%) |
Apr 10, 2018 | 0.5280 | 0.5327 | 0.5180 | 0.5181 | 28,788 | -0.01(-1.78%) |
Apr 09, 2018 | 0.5286 | 0.5409 | 0.5140 | 0.5275 | 17,807 | -0.01(-2.37%) |
Apr 06, 2018 | 0.5294 | 0.5415 | 0.5294 | 0.5403 | 29,650 | +0.01(+1.94%) |
Apr 05, 2018 | 0.5000 | 0.5325 | 0.5000 | 0.5300 | 51,508 | +0.03(+5.22%) |
Apr 04, 2018 | 0.5500 | 0.5500 | 0.5037 | 0.5037 | 64,131 | -0.05(-8.42%) |
Apr 03, 2018 | 0.5210 | 0.5500 | 0.5210 | 0.5500 | 43,556 | +0.03(+5.65%) |
Apr 02, 2018 | 0.5333 | 0.5333 | 0.5126 | 0.5206 | 26,066 | -0.02(-3.59%) |
Mar 29, 2018 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+3.65%) | |
Mar 28, 2018 | 0.5101 | 0.5299 | 0.5000 | 0.5210 | 54,662 | -0.01(-1.29%) |
Mar 27, 2018 | 0.5467 | 0.5547 | 0.5244 | 0.5278 | 23,950 | -0.02(-3.46%) |
Mar 26, 2018 | 0.5472 | 0.5620 | 0.5171 | 0.5467 | 38,630 | +0.02(+4.31%) |
Mar 23, 2018 | 0.5390 | 0.5497 | 0.5160 | 0.5241 | 52,073 | +0.00(+0.79%) |
Mar 22, 2018 | 0.5200 | 0.5424 | 0.4980 | 0.5200 | 45,343 | +0.00(+0.00%) |
Mar 21, 2018 | 0.5200 | 0.5200 | 0.4980 | 0.5200 | 61,186 | +0.01(+1.96%) |
Mar 20, 2018 | 0.5124 | 0.5124 | 0.4900 | 0.5100 | 46,035 | +0.01(+2.00%) |
Mar 19, 2018 | 0.5165 | 0.5200 | 0.4970 | 0.5000 | 71,307 | -0.02(-3.75%) |
Mar 16, 2018 | 0.5045 | 0.5245 | 0.5011 | 0.5195 | 56,749 | +0.02(+3.90%) |
Mar 15, 2018 | 0.5000 | 0.5210 | 0.5000 | 0.5000 | 44,009 | -0.02(-4.21%) |
Mar 14, 2018 | 0.5183 | 0.5230 | 0.5000 | 0.5220 | 67,522 | +0.02(+3.35%) |
Mar 13, 2018 | 0.5193 | 0.5281 | 0.5000 | 0.5051 | 82,507 | -0.01(-2.21%) |
Mar 12, 2018 | 0.5307 | 0.4940 | 0.5165 | 115,714 | -0.01(-2.68%) | |
Mar 09, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5307 | 180,721 | +0.02(+3.75%) |
Mar 08, 2018 | 0.5000 | 0.5157 | 0.4900 | 0.5115 | 125,171 | +0.00(+0.69%) |
Mar 07, 2018 | 0.5104 | 0.5200 | 0.5000 | 0.5080 | 35,027 | -0.01(-2.31%) |
Mar 06, 2018 | 0.5000 | 0.5391 | 0.5000 | 0.5200 | 75,460 | +0.00(+0.00%) |
Mar 05, 2018 | 0.5150 | 0.5245 | 0.4960 | 0.5200 | 130,792 | -0.00(-0.34%) |
Mar 02, 2018 | 0.5200 | 0.5408 | 0.5000 | 0.5218 | 163,242 | -0.00(-0.91%) |
Mar 01, 2018 | 0.5753 | 0.5753 | 0.5213 | 0.5266 | 33,759 | -0.02(-4.25%) |
Feb 28, 2018 | 0.5545 | 0.5780 | 0.5453 | 0.5500 | 24,381 | +0.01(+1.25%) |
Feb 27, 2018 | 0.5370 | 0.5699 | 0.5370 | 0.5432 | 56,631 | -0.01(-1.24%) |
Feb 26, 2018 | 0.5795 | 0.5795 | 0.5310 | 0.5500 | 102,558 | -0.02(-4.18%) |
Feb 23, 2018 | 0.5845 | 0.5845 | 0.5500 | 0.5740 | 42,107 | +0.01(+2.50%) |
Feb 22, 2018 | 0.5500 | 0.5861 | 0.5500 | 0.5600 | 39,755 | -0.00(-0.64%) |
Feb 21, 2018 | 0.5719 | 0.5925 | 0.5515 | 0.5636 | 58,403 | -0.00(-0.83%) |
Feb 20, 2018 | 0.6250 | 0.6250 | 0.5570 | 0.5683 | 120,678 | -0.06(-8.96%) |
Feb 16, 2018 | 0.6242 | 0.6242 | 0.6242 | 0 | +0.00(+0.66%) | |
Feb 15, 2018 | 0.6000 | 0.6300 | 0.5900 | 0.6201 | 75,635 | +0.01(+1.59%) |
Feb 14, 2018 | 0.5525 | 0.6194 | 0.5225 | 0.6104 | 171,338 | +0.09(+17.38%) |
Feb 13, 2018 | 0.5200 | 0.5471 | 0.5050 | 0.5200 | 177,745 | -0.01(-2.69%) |
Feb 12, 2018 | 0.5560 | 0.5586 | 0.5100 | 0.5344 | 225,037 | -0.02(-4.20%) |
Feb 09, 2018 | 0.5800 | 0.5930 | 0.5360 | 0.5578 | 180,961 | -0.01(-2.14%) |
Feb 08, 2018 | 0.5941 | 0.6000 | 0.5449 | 0.5700 | 222,004 | -0.03(-4.51%) |
Feb 07, 2018 | 0.6100 | 0.6150 | 0.5800 | 0.5969 | 150,776 | -0.01(-1.73%) |
Feb 06, 2018 | 0.6380 | 0.6449 | 0.6018 | 0.6074 | 154,886 | -0.02(-3.74%) |
Feb 05, 2018 | 0.6129 | 0.6440 | 0.6041 | 0.6310 | 174,186 | +0.02(+2.45%) |
Feb 02, 2018 | 0.6929 | 0.7100 | 0.6157 | 0.6159 | 710,477 | -0.07(-10.40%) |
Feb 01, 2018 | 0.6090 | 0.6973 | 0.5739 | 0.6874 | 338,404 | +0.10(+16.13%) |
Jan 31, 2018 | 0.5946 | 0.6170 | 0.5876 | 0.5919 | 94,839 | +0.00(+0.08%) |
Jan 30, 2018 | 0.6230 | 0.6230 | 0.5834 | 0.5914 | 197,566 | -0.02(-2.69%) |
Jan 29, 2018 | 0.6270 | 0.6411 | 0.5963 | 0.6077 | 138,349 | -0.03(-4.89%) |
Jan 26, 2018 | 0.6700 | 0.6700 | 0.6250 | 0.6390 | 100,671 | -0.04(-6.03%) |
Jan 25, 2018 | 0.7000 | 0.7000 | 0.6701 | 0.6800 | 91,500 | -0.01(-1.96%) |
Jan 24, 2018 | 0.7020 | 0.7098 | 0.6678 | 0.6936 | 113,045 | +0.01(+1.34%) |
Jan 23, 2018 | 0.6600 | 0.6890 | 0.6574 | 0.6844 | 131,704 | +0.03(+4.81%) |
Jan 22, 2018 | 0.6805 | 0.7000 | 0.6530 | 0.6530 | 156,221 | -0.01(-1.67%) |
Jan 19, 2018 | 0.6872 | 0.6965 | 0.6641 | 0.6641 | 135,611 | +0.03(+3.93%) |
Jan 18, 2018 | 0.6790 | 0.7190 | 0.6110 | 0.6390 | 363,828 | -0.07(-9.50%) |
Jan 17, 2018 | 0.7319 | 0.7319 | 0.6859 | 0.7061 | 209,611 | -0.02(-3.13%) |
Jan 16, 2018 | 0.7500 | 0.7700 | 0.7044 | 0.7289 | 506,744 | -0.07(-8.89%) |
Jan 12, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.01(-1.36%) | |
Jan 11, 2018 | 0.8247 | 0.8350 | 0.7963 | 0.8110 | 286,880 | +0.00(+0.12%) |
Jan 10, 2018 | 0.8220 | 0.8323 | 0.7800 | 0.8100 | 382,007 | +0.02(+1.89%) |
Jan 09, 2018 | 0.8580 | 0.8580 | 0.7747 | 0.7950 | 292,433 | -0.06(-7.38%) |
Jan 08, 2018 | 0.9000 | 0.9537 | 0.8388 | 0.8583 | 549,632 | -0.01(-0.89%) |
Jan 05, 2018 | 0.8675 | 0.9290 | 0.7763 | 0.8660 | 903,117 | +0.05(+5.61%) |
Jan 04, 2018 | 0.7046 | 0.8200 | 0.6576 | 0.8200 | 804,060 | +0.13(+18.84%) |
Jan 03, 2018 | 0.7195 | 0.7300 | 0.6879 | 0.6900 | 142,483 | -0.03(-4.41%) |
Jan 02, 2018 | 0.6930 | 0.7330 | 0.6930 | 0.7218 | 285,116 | +0.02(+2.60%) |
Dec 29, 2017 | 0.7035 | 0.7035 | 0.7035 | 0 | +0.01(+1.96%) | |
Dec 28, 2017 | 0.6689 | 0.7120 | 0.6460 | 0.6900 | 144,309 | +0.06(+8.68%) |
Dec 27, 2017 | 0.6189 | 0.6780 | 0.6189 | 0.6349 | 286,261 | -0.12(-15.35%) |
Dec 26, 2017 | 0.6500 | 0.7900 | 0.6500 | 0.7500 | 182,865 | +0.16(+26.05%) |
Dec 22, 2017 | 0.5888 | 0.6073 | 0.5576 | 0.5950 | 124,750 | +0.00(+0.32%) |
Dec 21, 2017 | 0.6170 | 0.6170 | 0.5679 | 0.5931 | 94,708 | +0.01(+2.44%) |
Dec 20, 2017 | 0.5937 | 0.6210 | 0.5790 | 0.5790 | 106,940 | -0.01(-1.33%) |
Dec 19, 2017 | 0.5603 | 0.6100 | 0.5603 | 0.5868 | 105,101 | +0.02(+3.93%) |
Dec 18, 2017 | 0.5381 | 0.5847 | 0.5338 | 0.5646 | 440,396 | +0.04(+7.67%) |
Dec 15, 2017 | 0.5047 | 0.5260 | 0.4758 | 0.5244 | 196,678 | +0.01(+1.86%) |
Dec 14, 2017 | 0.5253 | 0.5300 | 0.4806 | 0.5148 | 46,505 | -0.00(-0.50%) |
Dec 13, 2017 | 0.4944 | 0.5174 | 0.4877 | 0.5174 | 62,401 | +0.02(+4.84%) |
Dec 12, 2017 | 0.4850 | 0.4960 | 0.4715 | 0.4935 | 41,650 | +0.01(+2.79%) |
Dec 11, 2017 | 0.4990 | 0.4990 | 0.4648 | 0.4801 | 47,530 | -0.01(-1.42%) |
Dec 08, 2017 | 0.4845 | 0.4952 | 0.4798 | 0.4870 | 26,037 | +0.01(+1.48%) |
Dec 07, 2017 | 0.5215 | 0.5215 | 0.4799 | 0.4799 | 50,825 | -0.04(-7.71%) |
Dec 06, 2017 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 67,700 | -0.01(-2.22%) |
Dec 05, 2017 | 0.5000 | 0.5370 | 0.4810 | 0.5318 | 74,245 | +0.01(+2.27%) |
Dec 04, 2017 | 0.5418 | 0.5500 | 0.5160 | 0.5200 | 43,631 | -0.03(-4.73%) |
Dec 01, 2017 | 0.5352 | 0.5557 | 0.5000 | 0.5458 | 23,501 | +0.01(+2.81%) |
Nov 30, 2017 | 0.5400 | 0.5400 | 0.5060 | 0.5309 | 23,429 | +0.01(+1.67%) |
Nov 29, 2017 | 0.5099 | 0.5400 | 0.4800 | 0.5222 | 15,085 | -0.02(-3.40%) |
Nov 28, 2017 | 0.5718 | 0.5760 | 0.5162 | 0.5406 | 22,933 | -0.02(-3.01%) |
Nov 27, 2017 | 0.5565 | 0.5700 | 0.5331 | 0.5574 | 109,576 | +0.03(+5.17%) |
Nov 24, 2017 | 0.5370 | 0.5370 | 0.5300 | 0.5300 | 15,160 | +0.01(+1.47%) |
Nov 22, 2017 | 0.5100 | 0.5708 | 0.5100 | 0.5223 | 62,300 | +0.02(+4.46%) |
Nov 21, 2017 | 0.5140 | 0.5266 | 0.5000 | 0.5000 | 23,962 | -0.02(-3.85%) |
Nov 20, 2017 | 0.5489 | 0.5500 | 0.4900 | 0.5200 | 107,028 | -0.03(-4.78%) |
Nov 17, 2017 | 0.5244 | 0.5500 | 0.5244 | 0.5461 | 22,247 | +0.03(+5.92%) |
Nov 16, 2017 | 0.5341 | 0.5710 | 0.5100 | 0.5156 | 25,865 | -0.01(-2.18%) |
Nov 15, 2017 | 0.5495 | 0.5900 | 0.5271 | 0.5271 | 63,560 | -0.04(-7.48%) |
Nov 14, 2017 | 0.6000 | 0.6140 | 0.5500 | 0.5697 | 96,748 | -0.03(-4.89%) |
Nov 13, 2017 | 0.7500 | 0.7500 | 0.5800 | 0.5990 | 125,560 | +0.02(+3.28%) |
Nov 10, 2017 | 0.6000 | 0.6000 | 0.5457 | 0.5800 | 118,340 | +0.03(+5.76%) |
Nov 09, 2017 | 0.5286 | 0.5500 | 0.5223 | 0.5484 | 17,215 | +0.00(+0.73%) |
Nov 08, 2017 | 0.5442 | 0.5597 | 0.5213 | 0.5444 | 27,870 | -0.01(-1.02%) |
Nov 07, 2017 | 0.5186 | 0.5500 | 0.5186 | 0.5500 | 13,157 | +0.04(+7.05%) |
Nov 06, 2017 | 0.5373 | 0.5497 | 0.5100 | 0.5138 | 71,414 | -0.03(-4.85%) |
Nov 03, 2017 | 0.5771 | 0.6000 | 0.5400 | 0.5400 | 25,495 | -0.03(-4.93%) |
Nov 02, 2017 | 0.5820 | 0.5820 | 0.5438 | 0.5680 | 16,838 | +0.02(+3.46%) |
Nov 01, 2017 | 0.5640 | 0.5651 | 0.5416 | 0.5490 | 13,925 | -0.00(-0.62%) |
Oct 31, 2017 | 0.5564 | 0.5992 | 0.5450 | 0.5524 | 26,717 | +0.00(+0.78%) |
Oct 30, 2017 | 0.5588 | 0.5800 | 0.5438 | 0.5481 | 9,539 | -0.02(-4.04%) |
Oct 27, 2017 | 0.5470 | 0.5800 | 0.5230 | 0.5712 | 39,988 | +0.02(+3.01%) |
Oct 26, 2017 | 0.5669 | 0.5789 | 0.5469 | 0.5545 | 37,170 | +0.01(+1.06%) |
Oct 25, 2017 | 0.5730 | 0.5805 | 0.5400 | 0.5487 | 46,950 | -0.02(-3.74%) |
Oct 24, 2017 | 0.5889 | 0.5981 | 0.5633 | 0.5700 | 25,999 | -0.02(-2.78%) |
Oct 23, 2017 | 0.6186 | 0.6220 | 0.5801 | 0.5863 | 56,009 | -0.02(-3.41%) |
Oct 20, 2017 | 0.6217 | 0.6240 | 0.5917 | 0.6070 | 49,323 | -0.01(-1.78%) |
Oct 19, 2017 | 0.6350 | 0.6460 | 0.6180 | 0.6180 | 35,843 | -0.01(-0.90%) |
Oct 18, 2017 | 0.6360 | 0.6541 | 0.6206 | 0.6236 | 80,704 | -0.02(-2.70%) |
Oct 17, 2017 | 0.6430 | 0.6430 | 0.5834 | 0.6409 | 104,626 | +0.02(+3.91%) |
Oct 16, 2017 | 0.6755 | 0.6910 | 0.6130 | 0.6168 | 293,898 | -0.06(-8.57%) |
Oct 13, 2017 | 0.6376 | 0.7190 | 0.6376 | 0.6746 | 577,198 | +0.08(+13.57%) |
Oct 12, 2017 | 0.7085 | 0.7085 | 0.5660 | 0.5940 | 25,460 | +0.02(+3.47%) |
Oct 11, 2017 | 0.5741 | 0.5741 | 0.5741 | 0.5741 | 4,240 | +0.02(+3.00%) |
Oct 10, 2017 | 0.5810 | 0.5810 | 0.5574 | 0.5574 | 22,126 | -0.00(-0.00%) |