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%) |