Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3920 | 0.4032 | 0.3839 | 0.3900 | 320,151 | -0.01(-2.51%) |
May 30, 2018 | 0.3872 | 0.4100 | 0.3872 | 0.4001 | 118,209 | +0.00(+0.01%) |
May 29, 2018 | 0.3860 | 0.4011 | 0.3790 | 0.4000 | 211,009 | -0.00(-0.20%) |
May 25, 2018 | 0.4008 | 0.4008 | 0.4008 | 0 | -0.00(-0.55%) | |
May 24, 2018 | 0.3922 | 0.4137 | 0.3922 | 0.4030 | 157,244 | -0.00(-0.74%) |
May 23, 2018 | 0.3984 | 0.4139 | 0.3968 | 0.4060 | 106,102 | +0.00(+0.25%) |
May 22, 2018 | 0.3899 | 0.4100 | 0.3800 | 0.4050 | 239,657 | +0.02(+3.85%) |
May 21, 2018 | 0.3999 | 0.4000 | 0.3900 | 0.3900 | 233,785 | -0.01(-2.50%) |
May 18, 2018 | 0.3997 | 0.4074 | 0.3900 | 0.4000 | 291,544 | -0.00(-0.45%) |
May 17, 2018 | 0.4083 | 0.4099 | 0.3900 | 0.4018 | 247,194 | -0.00(-0.50%) |
May 16, 2018 | 0.3999 | 0.4123 | 0.3956 | 0.4038 | 396,979 | -0.00(-0.54%) |
May 15, 2018 | 0.4126 | 0.4159 | 0.4004 | 0.4060 | 368,558 | -0.02(-4.45%) |
May 14, 2018 | 0.4350 | 0.4350 | 0.4121 | 0.4249 | 202,732 | -0.01(-1.69%) |
May 11, 2018 | 0.4247 | 0.4250 | 0.4117 | 0.4322 | 545,326 | +0.00(+0.54%) |
May 10, 2018 | 0.4207 | 0.4326 | 0.4091 | 0.4299 | 320,748 | +0.01(+2.36%) |
May 09, 2018 | 0.4097 | 0.4225 | 0.4097 | 0.4200 | 312,982 | +0.01(+1.25%) |
May 08, 2018 | 0.4011 | 0.4188 | 0.3880 | 0.4148 | 350,509 | +0.01(+2.14%) |
May 07, 2018 | 0.3865 | 0.4061 | 0.3865 | 0.4061 | 261,805 | +0.01(+1.52%) |
May 04, 2018 | 0.4049 | 0.4141 | 0.3913 | 0.4000 | 266,697 | +0.00(+0.00%) |
May 03, 2018 | 0.3909 | 0.4150 | 0.3867 | 0.4000 | 517,167 | -0.00(-0.42%) |
May 02, 2018 | 0.3890 | 0.4085 | 0.3865 | 0.4017 | 334,057 | +0.01(+3.00%) |
May 01, 2018 | 0.4002 | 0.4015 | 0.3800 | 0.3900 | 240,492 | -0.00(-0.38%) |
Apr 30, 2018 | 0.3947 | 0.4070 | 0.3830 | 0.3915 | 335,597 | +0.01(+1.42%) |
Apr 27, 2018 | 0.3828 | 0.3995 | 0.3828 | 0.3860 | 190,495 | -0.00(-1.02%) |
Apr 26, 2018 | 0.3965 | 0.4110 | 0.3849 | 0.3900 | 349,092 | +0.00(+0.05%) |
Apr 25, 2018 | 0.4058 | 0.4144 | 0.3880 | 0.3898 | 328,630 | -0.02(-4.04%) |
Apr 24, 2018 | 0.4090 | 0.4155 | 0.4000 | 0.4062 | 350,527 | +0.00(+0.30%) |
Apr 23, 2018 | 0.4078 | 0.4156 | 0.3876 | 0.4050 | 761,414 | -0.01(-3.20%) |
Apr 20, 2018 | 0.4096 | 0.4215 | 0.3964 | 0.4184 | 322,902 | -0.00(-0.74%) |
Apr 19, 2018 | 0.4243 | 0.4303 | 0.4038 | 0.4215 | 1,019,340 | +0.01(+2.05%) |
Apr 18, 2018 | 0.4077 | 0.4219 | 0.4033 | 0.4130 | 722,283 | +0.01(+2.24%) |
Apr 17, 2018 | 0.3920 | 0.4100 | 0.3800 | 0.4040 | 1,132,961 | +0.01(+2.02%) |
Apr 16, 2018 | 0.3860 | 0.4159 | 0.3805 | 0.3960 | 1,992,531 | +0.04(+11.36%) |
Apr 13, 2018 | 0.3410 | 0.3600 | 0.3410 | 0.3556 | 428,918 | +0.01(+2.27%) |
Apr 12, 2018 | 0.3369 | 0.3558 | 0.3369 | 0.3477 | 484,267 | -0.01(-1.81%) |
Apr 11, 2018 | 0.3500 | 0.3685 | 0.3399 | 0.3541 | 655,932 | +0.01(+2.64%) |
Apr 10, 2018 | 0.3300 | 0.3550 | 0.3300 | 0.3450 | 175,277 | -0.00(-0.29%) |
Apr 09, 2018 | 0.3347 | 0.3484 | 0.3251 | 0.3460 | 142,265 | +0.00(+1.20%) |
Apr 06, 2018 | 0.3432 | 0.3489 | 0.3300 | 0.3419 | 235,639 | -0.01(-1.47%) |
Apr 05, 2018 | 0.3380 | 0.3470 | 0.3269 | 0.3470 | 179,372 | +0.01(+3.64%) |
Apr 04, 2018 | 0.3602 | 0.3602 | 0.3308 | 0.3348 | 263,040 | -0.02(-4.34%) |
Apr 03, 2018 | 0.3765 | 0.4000 | 0.3415 | 0.3500 | 234,456 | -0.02(-4.42%) |
Apr 02, 2018 | 0.3552 | 0.3817 | 0.3450 | 0.3662 | 429,544 | +0.02(+4.63%) |
Mar 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+4.48%) | |
Mar 28, 2018 | 0.3426 | 0.3779 | 0.3235 | 0.3350 | 397,957 | -0.01(-4.29%) |
Mar 27, 2018 | 0.3599 | 0.3617 | 0.3450 | 0.3500 | 161,894 | -0.01(-2.07%) |
Mar 26, 2018 | 0.3710 | 0.3815 | 0.3540 | 0.3574 | 338,535 | -0.00(-0.56%) |
Mar 23, 2018 | 0.3719 | 0.3849 | 0.3554 | 0.3594 | 434,559 | -0.01(-2.76%) |
Mar 22, 2018 | 0.3582 | 0.3700 | 0.3500 | 0.3696 | 294,045 | +0.01(+2.67%) |
Mar 21, 2018 | 0.3360 | 0.3600 | 0.3326 | 0.3600 | 551,130 | +0.02(+6.41%) |
Mar 20, 2018 | 0.3373 | 0.3399 | 0.3176 | 0.3383 | 280,129 | +0.01(+4.57%) |
Mar 19, 2018 | 0.3155 | 0.3281 | 0.3100 | 0.3235 | 505,028 | +0.00(+1.16%) |
Mar 16, 2018 | 0.3306 | 0.3385 | 0.3152 | 0.3198 | 535,415 | -0.01(-3.62%) |
Mar 15, 2018 | 0.3370 | 0.3428 | 0.3300 | 0.3318 | 303,124 | -0.00(-1.07%) |
Mar 14, 2018 | 0.3300 | 0.3419 | 0.3300 | 0.3354 | 237,050 | -0.00(-1.06%) |
Mar 13, 2018 | 0.3350 | 0.3419 | 0.3301 | 0.3390 | 228,024 | -0.00(-0.29%) |
Mar 12, 2018 | 0.3550 | 0.3300 | 0.3400 | 977,369 | -0.01(-4.23%) | |
Mar 09, 2018 | 0.3428 | 0.3609 | 0.3357 | 0.3550 | 335,166 | +0.02(+5.25%) |
Mar 08, 2018 | 0.3300 | 0.3453 | 0.3262 | 0.3373 | 353,084 | -0.00(-0.79%) |
Mar 07, 2018 | 0.3360 | 0.3400 | 441,880 | -0.01(-2.91%) | ||
Mar 06, 2018 | 0.3311 | 0.3550 | 0.3210 | 0.3502 | 429,785 | +0.02(+6.35%) |
Mar 05, 2018 | 0.3333 | 0.3500 | 0.3242 | 0.3293 | 691,982 | -0.02(-6.57%) |
Mar 02, 2018 | 0.3523 | 0.3704 | 0.3446 | 0.3525 | 750,687 | -0.01(-2.09%) |