Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 | +0.01(+3.23%) |
May 30, 2018 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 24,000 | -0.01(-3.12%) |
May 28, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+1.05%) | |
May 18, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.03(+7.95%) | |
May 17, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,000 | -0.02(-4.35%) |
May 16, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 6,000 | +0.00(+0.00%) |
May 11, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.02(-4.17%) | |
May 08, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.02(+5.49%) | |
May 03, 2018 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 5,000 | +0.00(+0.00%) |
May 02, 2018 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 12,450 | -0.03(-7.14%) |
Apr 30, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.02(+4.26%) | |
Apr 27, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,500 | +0.00(+0.00%) |
Apr 26, 2018 | 0.4950 | 0.4950 | 0.4450 | 0.4700 | 121,302 | -0.03(-5.05%) |
Apr 25, 2018 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 9,000 | +0.01(+1.02%) |
Apr 24, 2018 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 1,300 | +0.02(+5.38%) |
Apr 23, 2018 | 0.4850 | 0.4850 | 0.4650 | 0.4650 | 22,920 | -0.02(-5.10%) |
Apr 20, 2018 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 181,599 | +0.01(+2.08%) |
Apr 18, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.02(+5.49%) | |
Apr 17, 2018 | 0.4350 | 0.4550 | 0.4350 | 0.4550 | 16,500 | +0.02(+4.60%) |
Apr 16, 2018 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 11,350 | +0.03(+7.41%) |
Apr 11, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.02(+3.85%) | |
Apr 10, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 14,000 | -0.01(-2.50%) |
Apr 09, 2018 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 139,200 | -0.04(-9.09%) |
Apr 06, 2018 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 113,900 | +0.04(+10.00%) |
Apr 05, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 59,692 | +0.00(+0.00%) |
Apr 04, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 156,450 | +0.02(+5.26%) |
Apr 03, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 63,400 | +0.01(+1.33%) |
Apr 02, 2018 | 0.4350 | 0.4350 | 0.3400 | 0.3750 | 16,200 | -0.03(-6.25%) |
Mar 29, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-6.98%) | |
Mar 28, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 49,000 | -0.04(-8.51%) |
Mar 26, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.03(+6.82%) | |
Mar 22, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.06(-12.00%) | |
Mar 20, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+5.26%) | |
Mar 19, 2018 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 | -0.01(-2.06%) |
Mar 15, 2018 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 1,000 | -0.02(-3.00%) |
Mar 13, 2018 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 5,500 | -0.01(-1.96%) |
Mar 12, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 | -0.03(-5.56%) |
Mar 06, 2018 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-1.82%) | |
Mar 05, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.00(+0.00%) |
Mar 02, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 7,500 | -0.06(-9.84%) |
Feb 27, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.04(+7.02%) | |
Feb 26, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,500 | -0.02(-3.39%) |
Feb 20, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.01(-1.67%) | |
Feb 16, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.03(+5.26%) | |
Feb 13, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 | +0.03(+5.56%) |
Feb 09, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,900 | -0.05(-8.47%) |
Feb 08, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 | -0.01(-1.67%) |
Feb 06, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.05(+9.09%) | |
Feb 05, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 20,000 | +0.01(+1.85%) |
Feb 02, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,500 | -0.03(-5.26%) |
Feb 01, 2018 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 80,000 | -0.01(-1.72%) |
Jan 30, 2018 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.02(-3.33%) | |
Jan 26, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.03(-4.76%) | |
Jan 25, 2018 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 19,700 | +0.05(+8.62%) |
Jan 24, 2018 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 51,300 | -0.03(-4.92%) |
Jan 23, 2018 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 20,000 | -0.03(-4.69%) |
Jan 22, 2018 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 7,520 | +0.01(+1.59%) |
Jan 19, 2018 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 27,500 | +0.01(+1.61%) |
Jan 18, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 19,500 | +0.01(+1.64%) |
Jan 17, 2018 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 42,500 | -0.01(-1.61%) |
Jan 16, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,000 | -0.01(-1.59%) |
Jan 15, 2018 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 4,000 | -0.03(-4.55%) |
Jan 09, 2018 | 0.6600 | 0.6600 | 0.6600 | 300 | -0.02(-2.94%) | |
Jan 08, 2018 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 21,000 | -0.02(-2.86%) |
Jan 05, 2018 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 2,940 | +0.02(+2.94%) |
Jan 04, 2018 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 8,800 | +0.03(+4.62%) |
Jan 02, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.01(-1.52%) | |
Dec 28, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
Dec 27, 2017 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 36,000 | -0.03(-4.35%) |
Dec 22, 2017 | 0.7600 | 0.7600 | 0.6700 | 0.6900 | 33,840 | -0.08(-10.39%) |
Dec 20, 2017 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.02(+2.67%) | |
Dec 19, 2017 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 9,575 | -0.07(-8.54%) |
Dec 18, 2017 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 3,000 | -0.03(-3.53%) |
Dec 15, 2017 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 1,900 | +0.01(+1.19%) |
Dec 14, 2017 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 17,000 | -0.02(-2.33%) |
Dec 13, 2017 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 25,500 | -0.01(-1.15%) |
Dec 12, 2017 | 0.7800 | 0.8700 | 0.7800 | 0.8700 | 17,925 | +0.05(+6.10%) |
Dec 11, 2017 | 0.8300 | 0.8500 | 0.8300 | 0.8200 | 11,200 | +0.01(+1.23%) |
Dec 08, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,500 | +0.00(+0.00%) |
Dec 07, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 6,000 | +0.00(+0.00%) |
Dec 06, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,000 | +0.00(+0.00%) |
Dec 05, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 32,125 | +0.00(+0.00%) |
Dec 04, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,240 | -0.04(-4.71%) |
Dec 01, 2017 | 0.8100 | 0.8500 | 0.7900 | 0.8500 | 18,503 | +0.04(+4.94%) |
Nov 30, 2017 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | 10,500 | -0.01(-1.22%) |
Nov 29, 2017 | 0.8100 | 0.8500 | 0.8100 | 0.8200 | 65,500 | -0.03(-3.53%) |
Nov 28, 2017 | 0.8000 | 0.8700 | 0.7500 | 0.8500 | 98,780 | +0.05(+6.25%) |
Nov 27, 2017 | 0.7200 | 0.8100 | 0.7200 | 0.8000 | 132,850 | +0.08(+11.11%) |
Nov 24, 2017 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 29,159 | +0.02(+2.86%) |
Nov 23, 2017 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 97,500 | +0.02(+2.94%) |
Nov 22, 2017 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 69,200 | +0.03(+4.62%) |
Nov 21, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 8,500 | +0.00(+0.00%) |
Nov 20, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,540 | +0.03(+4.84%) |
Nov 17, 2017 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 25,000 | -0.01(-1.59%) |
Nov 16, 2017 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 15,400 | -0.01(-1.56%) |
Nov 15, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,300 | -0.04(-5.88%) |
Nov 13, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.05(+7.94%) | |
Nov 10, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 2,000 | -0.05(-7.35%) |
Nov 09, 2017 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 181,500 | +0.03(+4.62%) |
Nov 08, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 50,000 | +0.03(+4.84%) |
Nov 07, 2017 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 109,000 | -0.03(-4.62%) |
Nov 06, 2017 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 74,000 | +0.00(+0.00%) |
Nov 03, 2017 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 134,600 | +0.00(+0.00%) |
Nov 02, 2017 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 262,216 | +0.00(+0.00%) |
Nov 01, 2017 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | 145,988 | +0.11(+20.37%) |
Oct 31, 2017 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | 158,067 | +0.08(+17.39%) |
Oct 19, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-1.08%) | |
Oct 18, 2017 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 6,225 | -0.01(-3.12%) |
Oct 11, 2017 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.01(-2.04%) | |
Oct 06, 2017 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Oct 04, 2017 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-1.01%) | |
Oct 03, 2017 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 6,225 | +0.03(+5.32%) |
Oct 02, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,250 | +0.00(+0.00%) |
Sep 27, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
Sep 26, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 38,680 | +0.00(+0.00%) |
Sep 06, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+1.08%) | |
Aug 30, 2017 | 0.4650 | 0.4650 | 0.4650 | 0 | +0.02(+3.33%) | |
Aug 29, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 24,000 | +0.00(+0.00%) |
Aug 18, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Aug 01, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Jul 26, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.00(+0.00%) |
Jul 24, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,000 | +0.00(+0.00%) |
Jul 19, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.4500 | 0.4500 | 0.4500 | 300 | -0.03(-6.25%) | |
Jul 03, 2017 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.01(-1.03%) | |
Jun 19, 2017 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.03(+7.78%) | |
Jun 16, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 12,500 | -0.02(-5.26%) |
Jun 09, 2017 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.01(-2.06%) | |
Jun 06, 2017 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.03(+6.59%) |