Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 106,600 | +0.00(+0.00%) |
May 30, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 61,500 | -0.01(-2.86%) |
May 29, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 231,485 | +0.01(+2.94%) |
May 28, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 190,000 | -0.01(-2.86%) |
May 25, 2018 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 140,000 | -0.01(-2.78%) |
May 24, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | -0.01(-1.37%) |
May 23, 2018 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 134,900 | +0.00(+0.00%) |
May 22, 2018 | 0.3600 | 0.3700 | 0.3500 | 0.3650 | 831,700 | -0.01(-1.35%) |
May 18, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 109,000 | +0.02(+5.71%) |
May 16, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 620,645 | -0.01(-2.78%) |
May 15, 2018 | 0.3600 | 0.3750 | 0.3600 | 0.3600 | 1,175,366 | -0.01(-2.70%) |
May 14, 2018 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 216,000 | +0.01(+1.37%) |
May 11, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3650 | 355,773 | -0.01(-1.35%) |
May 10, 2018 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 342,178 | +0.01(+2.78%) |
May 09, 2018 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 323,730 | -0.02(-5.26%) |
May 08, 2018 | 0.3600 | 0.3800 | 0.3550 | 0.3800 | 290,200 | +0.02(+5.56%) |
May 07, 2018 | 0.3550 | 0.3750 | 0.3500 | 0.3600 | 784,050 | -0.01(-1.37%) |
May 04, 2018 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 540,500 | +0.00(+0.00%) |
May 03, 2018 | 0.3600 | 0.3700 | 0.3500 | 0.3650 | 401,400 | -0.01(-1.35%) |
May 02, 2018 | 0.4000 | 0.4050 | 0.3350 | 0.3700 | 1,762,625 | -0.03(-6.33%) |
May 01, 2018 | 0.4200 | 0.4200 | 0.3700 | 0.3950 | 260,890 | -0.02(-5.95%) |
Apr 30, 2018 | 0.4100 | 0.4350 | 0.4050 | 0.4200 | 164,874 | -0.01(-1.18%) |
Apr 27, 2018 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 95,500 | +0.00(+0.00%) |
Apr 26, 2018 | 0.4350 | 0.4350 | 0.4050 | 0.4250 | 603,688 | -0.01(-2.30%) |
Apr 25, 2018 | 0.4450 | 0.4450 | 0.4200 | 0.4350 | 121,362 | -0.02(-3.33%) |
Apr 24, 2018 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 241,800 | +0.02(+3.45%) |
Apr 23, 2018 | 0.4550 | 0.4600 | 0.4350 | 0.4350 | 379,253 | -0.02(-4.40%) |
Apr 20, 2018 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 190,300 | -0.01(-2.15%) |
Apr 19, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 200,860 | +0.01(+1.09%) |
Apr 18, 2018 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 27,006 | +0.00(+0.00%) |
Apr 17, 2018 | 0.4600 | 0.4900 | 0.4600 | 0.4600 | 331,354 | +0.01(+2.22%) |
Apr 16, 2018 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 239,700 | -0.01(-1.10%) |
Apr 13, 2018 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 104,055 | -0.02(-4.21%) |
Apr 12, 2018 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 50,420 | -0.01(-1.04%) |
Apr 11, 2018 | 0.4600 | 0.4800 | 0.4550 | 0.4800 | 345,170 | +0.02(+5.49%) |
Apr 10, 2018 | 0.4550 | 0.4700 | 0.4450 | 0.4550 | 489,217 | -0.01(-1.09%) |
Apr 09, 2018 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 282,733 | +0.04(+9.52%) |
Apr 06, 2018 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 58,236 | +0.01(+1.20%) |
Apr 05, 2018 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 562,600 | -0.01(-2.35%) |
Apr 04, 2018 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 109,100 | +0.02(+3.66%) |
Apr 03, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 35,700 | -0.01(-2.38%) |
Apr 02, 2018 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 115,565 | -0.01(-2.33%) |
Mar 29, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 83,150 | -0.01(-1.15%) |
Mar 27, 2018 | 0.4350 | 0.4400 | 0.4250 | 0.4350 | 77,350 | +0.01(+2.35%) |
Mar 26, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4250 | 62,721 | +0.01(+1.19%) |
Mar 23, 2018 | 0.4200 | 0.4350 | 0.4150 | 0.4200 | 79,600 | +0.01(+2.44%) |
Mar 22, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 315,919 | -0.02(-3.53%) |
Mar 21, 2018 | 0.4400 | 0.4450 | 0.4200 | 0.4250 | 118,500 | -0.01(-2.30%) |
Mar 20, 2018 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 16,250 | +0.00(+0.00%) |
Mar 19, 2018 | 0.4400 | 0.4500 | 0.4200 | 0.4350 | 239,500 | -0.01(-2.25%) |
Mar 16, 2018 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 97,400 | +0.02(+3.49%) |
Mar 15, 2018 | 0.4400 | 0.4400 | 0.4150 | 0.4300 | 472,010 | -0.01(-1.15%) |
Mar 14, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4350 | 79,000 | -0.02(-3.33%) |
Mar 13, 2018 | 0.4550 | 0.4600 | 0.4400 | 0.4500 | 294,803 | +0.00(+0.00%) |
Mar 12, 2018 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 374,500 | +0.03(+5.88%) |
Mar 09, 2018 | 0.4300 | 0.4400 | 0.4200 | 0.4250 | 456,417 | -0.01(-2.30%) |
Mar 08, 2018 | 0.4550 | 0.4650 | 0.4350 | 0.4350 | 488,659 | -0.03(-6.45%) |
Mar 07, 2018 | 0.4600 | 0.4650 | 0.4550 | 0.4650 | 102,827 | +0.01(+1.09%) |
Mar 06, 2018 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 412,374 | -0.02(-4.17%) |
Mar 05, 2018 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 133,205 | +0.00(+0.00%) |
Mar 02, 2018 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 93,675 | +0.01(+3.23%) |