Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 146,379 | +0.01(+2.94%) |
May 30, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 124,075 | +0.01(+3.03%) |
May 29, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 89,975 | -0.02(-5.71%) |
May 28, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 53,200 | -0.02(-5.41%) |
May 25, 2018 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 43,700 | +0.04(+12.12%) |
May 24, 2018 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 324,695 | -0.04(-10.81%) |
May 23, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 39,500 | -0.01(-2.63%) |
May 22, 2018 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 21,000 | +0.02(+5.56%) |
May 18, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+5.88%) | |
May 17, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 61,500 | -0.01(-2.86%) |
May 16, 2018 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 13,375 | -0.01(-2.78%) |
May 15, 2018 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 42,600 | -0.01(-2.70%) |
May 14, 2018 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 125,250 | +0.01(+2.78%) |
May 11, 2018 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 59,500 | +0.01(+1.41%) |
May 10, 2018 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 51,300 | +0.01(+1.43%) |
May 09, 2018 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 82,786 | +0.01(+4.48%) |
May 08, 2018 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 30,900 | +0.01(+1.52%) |
May 07, 2018 | 0.3500 | 0.3500 | 0.3050 | 0.3300 | 100,021 | -0.03(-8.33%) |
May 04, 2018 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 85,000 | -0.02(-5.26%) |
May 03, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 79,150 | -0.04(-9.52%) |
May 02, 2018 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 98,258 | +0.02(+6.33%) |
May 01, 2018 | 0.4100 | 0.4200 | 0.3950 | 0.3950 | 38,500 | -0.02(-4.82%) |
Apr 30, 2018 | 0.4400 | 0.4450 | 0.4100 | 0.4150 | 121,900 | -0.03(-5.68%) |
Apr 27, 2018 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 67,000 | +0.01(+1.15%) |
Apr 26, 2018 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 58,300 | -0.03(-5.43%) |
Apr 25, 2018 | 0.4650 | 0.4750 | 0.4400 | 0.4600 | 307,985 | +0.00(+0.00%) |
Apr 24, 2018 | 0.4600 | 0.4750 | 0.4300 | 0.4600 | 298,927 | +0.00(+0.00%) |
Apr 23, 2018 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | 496,895 | -0.03(-7.07%) |
Apr 20, 2018 | 0.4900 | 0.4950 | 0.4600 | 0.4950 | 242,124 | +0.01(+1.02%) |
Apr 19, 2018 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 552,617 | +0.03(+6.52%) |
Apr 18, 2018 | 0.4650 | 0.4700 | 0.4450 | 0.4600 | 128,033 | -0.01(-1.08%) |
Apr 17, 2018 | 0.4800 | 0.4850 | 0.4600 | 0.4650 | 149,862 | +0.00(+0.00%) |
Apr 16, 2018 | 0.4900 | 0.4950 | 0.4650 | 0.4650 | 227,303 | -0.01(-3.12%) |
Apr 13, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 169,070 | -0.01(-2.04%) |
Apr 12, 2018 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 182,400 | -0.01(-2.00%) |
Apr 11, 2018 | 0.4950 | 0.5000 | 0.4800 | 0.5000 | 160,471 | +0.02(+4.17%) |
Apr 10, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 174,420 | -0.01(-1.03%) |
Apr 09, 2018 | 0.5000 | 0.5100 | 0.4850 | 0.4850 | 161,038 | -0.01(-2.02%) |
Apr 06, 2018 | 0.5200 | 0.5200 | 0.4800 | 0.4950 | 199,268 | -0.02(-2.94%) |
Apr 05, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 333,661 | +0.00(+0.00%) |
Apr 04, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 67,275 | +0.03(+6.25%) |
Apr 03, 2018 | 0.5300 | 0.5500 | 0.4700 | 0.4800 | 455,849 | -0.05(-9.43%) |
Apr 02, 2018 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 43,000 | -0.02(-3.64%) |
Mar 29, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.02(+3.77%) | |
Mar 28, 2018 | 0.5200 | 0.5300 | 0.4550 | 0.5300 | 389,322 | +0.02(+3.92%) |
Mar 27, 2018 | 0.5500 | 0.5700 | 0.4900 | 0.5100 | 252,571 | -0.02(-3.77%) |
Mar 26, 2018 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 104,150 | -0.03(-5.36%) |
Mar 23, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 51,200 | -0.01(-1.75%) |
Mar 22, 2018 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 85,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 84,936 | -0.03(-5.00%) |
Mar 20, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 88,550 | -0.02(-3.23%) |
Mar 19, 2018 | 0.5300 | 0.6200 | 0.5200 | 0.6200 | 295,051 | +0.12(+24.00%) |
Mar 16, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 519,000 | -0.02(-3.85%) |
Mar 15, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 252,152 | -0.06(-10.34%) |
Mar 14, 2018 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 206,520 | +0.00(+0.00%) |
Mar 13, 2018 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 404,596 | -0.08(-12.12%) |
Mar 12, 2018 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 182,650 | -0.03(-4.35%) |
Mar 09, 2018 | 0.6400 | 0.7000 | 0.6400 | 0.6900 | 276,121 | +0.05(+7.81%) |
Mar 08, 2018 | 0.6700 | 0.6700 | 0.6000 | 0.6400 | 253,600 | -0.03(-4.48%) |
Mar 07, 2018 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 293,327 | -0.03(-4.29%) |
Mar 06, 2018 | 0.7300 | 0.7700 | 0.7000 | 0.7000 | 416,382 | -0.04(-5.41%) |
Mar 05, 2018 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | 286,787 | +0.11(+17.46%) |
Mar 02, 2018 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 141,260 | +0.01(+1.61%) |