Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.4211 | 0.3800 | 0.3800 | 1,809,017 | -0.03(-7.20%) | |
Jun 28, 2018 | 0.4000 | 0.4410 | 0.3751 | 0.4095 | 3,927,952 | +0.04(+12.22%) |
Jun 27, 2018 | 0.3600 | 0.3698 | 0.3446 | 0.3649 | 1,876,526 | +0.02(+4.86%) |
Jun 26, 2018 | 0.3270 | 0.3500 | 0.3100 | 0.3480 | 1,241,379 | +0.02(+5.42%) |
Jun 25, 2018 | 0.3350 | 0.3500 | 0.3253 | 0.3301 | 1,536,998 | -0.01(-1.49%) |
Jun 22, 2018 | 0.3500 | 0.3728 | 0.3350 | 0.3351 | 14,766,260 | -0.01(-3.73%) |
Jun 21, 2018 | 0.3682 | 0.3767 | 0.3378 | 0.3481 | 1,221,944 | -0.02(-5.46%) |
Jun 20, 2018 | 0.3300 | 0.3796 | 0.3300 | 0.3682 | 1,493,041 | +0.02(+4.69%) |
Jun 19, 2018 | 0.3500 | 0.3570 | 0.3369 | 0.3517 | 1,348,044 | +0.00(+0.17%) |
Jun 18, 2018 | 0.3383 | 0.3663 | 0.3383 | 0.3511 | 886,165 | -0.01(-1.46%) |
Jun 15, 2018 | 0.3581 | 0.3581 | 0.3563 | 1,389,948 | -0.00(-0.50%) | |
Jun 14, 2018 | 0.3600 | 0.3721 | 0.3510 | 0.3581 | 1,991,788 | -0.01(-2.95%) |
Jun 13, 2018 | 0.3800 | 0.3898 | 0.3552 | 0.3690 | 465,761 | -0.00(-1.13%) |
Jun 12, 2018 | 0.4000 | 0.4100 | 0.3715 | 0.3732 | 899,623 | -0.03(-6.70%) |
Jun 11, 2018 | 0.3800 | 0.4287 | 0.3510 | 0.4000 | 2,266,418 | +0.03(+8.11%) |
Jun 08, 2018 | 0.3948 | 0.3987 | 0.3530 | 0.3700 | 2,390,924 | -0.03(-6.42%) |
Jun 07, 2018 | 0.3880 | 0.4099 | 0.3866 | 0.3954 | 543,646 | +0.01(+2.25%) |
Jun 06, 2018 | 0.3801 | 0.3867 | 915,100 | -0.01(-3.30%) | ||
Jun 05, 2018 | 0.4100 | 0.4223 | 0.3800 | 0.3999 | 1,112,324 | -0.01(-2.39%) |
Jun 04, 2018 | 0.4500 | 0.4500 | 0.4050 | 0.4097 | 1,285,094 | -0.03(-7.31%) |
Jun 01, 2018 | 0.4400 | 0.4500 | 0.4100 | 0.4420 | 2,005,483 | +0.00(+0.45%) |
May 31, 2018 | 0.4800 | 0.4800 | 0.4000 | 0.4400 | 1,954,231 | -0.03(-6.38%) |
May 30, 2018 | 0.4784 | 0.4809 | 0.4518 | 0.4700 | 2,337,271 | +0.01(+2.17%) |
May 29, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 461,145 | -0.02(-4.03%) |
May 25, 2018 | 0.4793 | 0.4793 | 0.4793 | 0 | -0.02(-3.93%) | |
May 24, 2018 | 0.5390 | 0.5390 | 0.4802 | 0.4989 | 938,956 | -0.01(-1.07%) |
May 23, 2018 | 0.5300 | 0.5389 | 0.5000 | 0.5043 | 1,479,418 | -0.01(-2.08%) |
May 22, 2018 | 0.5100 | 0.5371 | 0.5100 | 0.5150 | 1,677,448 | -0.01(-1.90%) |
May 21, 2018 | 0.5700 | 0.5775 | 0.5141 | 0.5250 | 2,530,612 | -0.05(-9.09%) |
May 18, 2018 | 0.6000 | 0.6030 | 0.5750 | 0.5775 | 593,851 | -0.01(-1.72%) |
May 17, 2018 | 0.5809 | 0.5956 | 0.5702 | 0.5876 | 1,084,323 | +0.01(+1.57%) |
May 16, 2018 | 0.6000 | 0.6031 | 0.5720 | 0.5785 | 392,521 | -0.01(-1.95%) |
May 15, 2018 | 0.6000 | 0.6088 | 0.5754 | 0.5900 | 648,836 | -0.02(-3.22%) |
May 14, 2018 | 0.6600 | 0.6600 | 0.6060 | 0.6096 | 789,726 | -0.00(-0.07%) |
May 11, 2018 | 0.6139 | 0.6200 | 0.5912 | 0.6100 | 4,346,946 | +0.00(+0.41%) |
May 10, 2018 | 0.6200 | 0.6273 | 0.6018 | 0.6075 | 1,222,111 | -0.01(-1.91%) |
May 09, 2018 | 0.6100 | 0.6350 | 0.6100 | 0.6193 | 1,879,304 | +0.01(+1.76%) |
May 08, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6086 | 1,180,894 | -0.02(-3.38%) |
May 07, 2018 | 0.6310 | 0.6700 | 0.6210 | 0.6299 | 1,030,357 | +0.01(+1.99%) |
May 04, 2018 | 0.6000 | 0.6250 | 0.5950 | 0.6176 | 622,430 | +0.02(+3.45%) |
May 03, 2018 | 0.6200 | 0.6200 | 0.5900 | 0.5970 | 615,759 | -0.01(-2.44%) |
May 02, 2018 | 0.6000 | 0.6208 | 0.5950 | 0.6119 | 736,089 | +0.00(+0.31%) |
May 01, 2018 | 0.6300 | 0.6618 | 0.6000 | 0.6100 | 1,216,514 | -0.02(-3.24%) |
Apr 30, 2018 | 0.6500 | 0.6559 | 0.6304 | 0.6304 | 903,590 | -0.01(-1.36%) |
Apr 27, 2018 | 0.6210 | 0.6404 | 0.6100 | 0.6391 | 651,439 | +0.00(+0.65%) |
Apr 26, 2018 | 0.6120 | 0.6399 | 0.6120 | 0.6350 | 950,362 | +0.00(+0.73%) |
Apr 25, 2018 | 0.6100 | 0.6399 | 0.5950 | 0.6304 | 519,105 | +0.02(+3.33%) |
Apr 24, 2018 | 0.5800 | 0.6199 | 0.5800 | 0.6101 | 854,581 | +0.03(+4.59%) |
Apr 23, 2018 | 0.5915 | 0.6000 | 0.5700 | 0.5833 | 1,141,950 | -0.01(-1.29%) |
Apr 20, 2018 | 0.6000 | 0.6099 | 0.5849 | 0.5909 | 388,182 | -0.01(-2.35%) |
Apr 19, 2018 | 0.6038 | 0.6364 | 0.5951 | 0.6051 | 769,225 | +0.01(+1.36%) |
Apr 18, 2018 | 0.6000 | 0.6084 | 0.5700 | 0.5970 | 1,118,339 | +0.01(+1.19%) |
Apr 17, 2018 | 0.5919 | 0.6000 | 0.5800 | 0.5900 | 555,758 | -0.01(-1.11%) |
Apr 16, 2018 | 0.5950 | 0.6039 | 0.5819 | 0.5966 | 317,049 | +0.01(+1.02%) |
Apr 13, 2018 | 0.6000 | 0.6140 | 0.5751 | 0.5906 | 997,246 | -0.01(-1.57%) |
Apr 12, 2018 | 0.6300 | 0.6300 | 0.5735 | 0.6000 | 969,641 | -0.00(-0.02%) |
Apr 11, 2018 | 0.5732 | 0.6287 | 0.5600 | 0.6001 | 1,787,408 | +0.05(+8.69%) |
Apr 10, 2018 | 0.4901 | 0.5694 | 0.4901 | 0.5521 | 1,695,596 | +0.06(+11.99%) |
Apr 09, 2018 | 0.5300 | 0.5400 | 0.4900 | 0.4930 | 1,746,607 | -0.03(-6.11%) |
Apr 06, 2018 | 0.5677 | 0.5677 | 0.5249 | 0.5251 | 1,258,745 | -0.02(-3.81%) |
Apr 05, 2018 | 0.5500 | 0.5680 | 0.5440 | 0.5459 | 1,757,854 | -0.01(-1.69%) |
Apr 04, 2018 | 0.5959 | 0.5962 | 0.5328 | 0.5553 | 1,578,524 | -0.03(-4.42%) |
Apr 03, 2018 | 0.5800 | 0.6000 | 0.5703 | 0.5810 | 1,202,234 | -0.01(-1.61%) |