Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.4800 | 0.4800 | 0.4500 | 0.4560 | 85,780 | -0.01(-2.90%) |
Jun 28, 2018 | 0.4810 | 0.4855 | 0.4545 | 0.4696 | 243,849 | -0.02(-4.30%) |
Jun 27, 2018 | 0.4700 | 0.5011 | 0.4625 | 0.4907 | 186,658 | +0.01(+1.38%) |
Jun 26, 2018 | 0.4695 | 0.4867 | 0.4600 | 0.4840 | 104,449 | +0.02(+3.20%) |
Jun 25, 2018 | 0.5120 | 0.5120 | 0.4650 | 0.4690 | 93,775 | -0.04(-7.44%) |
Jun 22, 2018 | 0.4990 | 0.5090 | 0.4880 | 0.5067 | 69,291 | +0.01(+1.10%) |
Jun 21, 2018 | 0.4900 | 0.5075 | 0.4760 | 0.5012 | 152,919 | +0.01(+2.70%) |
Jun 20, 2018 | 0.4812 | 0.5063 | 0.4800 | 0.4880 | 87,585 | -0.00(-0.73%) |
Jun 19, 2018 | 0.4955 | 0.4955 | 0.4895 | 0.4916 | 201,439 | -0.01(-1.93%) |
Jun 18, 2018 | 0.4741 | 0.5102 | 0.4741 | 0.5013 | 83,634 | +0.02(+3.36%) |
Jun 15, 2018 | 0.4969 | 0.4435 | 0.4850 | 265,754 | +0.02(+3.41%) | |
Jun 14, 2018 | 0.4720 | 0.4806 | 0.4650 | 0.4690 | 64,460 | -0.00(-0.70%) |
Jun 13, 2018 | 0.4800 | 0.4900 | 0.4641 | 0.4723 | 76,252 | -0.01(-1.60%) |
Jun 12, 2018 | 0.4821 | 0.4821 | 0.4656 | 0.4800 | 20,566 | +0.01(+2.13%) |
Jun 11, 2018 | 0.4800 | 0.4842 | 0.4700 | 0.4700 | 83,229 | -0.01(-2.08%) |
Jun 08, 2018 | 0.5000 | 0.5000 | 0.4705 | 0.4800 | 81,326 | +0.01(+1.31%) |
Jun 07, 2018 | 0.4747 | 0.4900 | 0.4700 | 0.4738 | 77,753 | -0.01(-2.97%) |
Jun 06, 2018 | 0.5200 | 0.5200 | 0.4720 | 0.4883 | 71,498 | -0.00(-0.22%) |
Jun 05, 2018 | 0.4800 | 0.5069 | 0.4577 | 0.4894 | 173,469 | +0.01(+3.03%) |
Jun 04, 2018 | 0.5260 | 0.5260 | 0.4746 | 0.4750 | 32,225 | -0.02(-3.40%) |
Jun 01, 2018 | 0.5000 | 0.5138 | 0.4790 | 0.4917 | 225,597 | +0.01(+1.95%) |
May 31, 2018 | 0.4560 | 0.4823 | 0.4560 | 0.4823 | 56,610 | +0.03(+6.00%) |
May 30, 2018 | 0.4770 | 0.4953 | 0.4550 | 0.4550 | 153,772 | -0.00(-0.66%) |
May 29, 2018 | 0.4870 | 0.5196 | 0.4520 | 0.4580 | 186,288 | -0.05(-9.31%) |
May 25, 2018 | 0.5050 | 0.5050 | 0.5050 | 0 | -0.04(-7.51%) | |
May 24, 2018 | 0.5650 | 0.5680 | 0.5377 | 0.5460 | 188,301 | -0.01(-2.50%) |
May 23, 2018 | 0.5760 | 0.5760 | 0.5550 | 0.5600 | 172,418 | +0.00(+0.65%) |
May 22, 2018 | 0.5170 | 0.5800 | 0.5170 | 0.5564 | 475,737 | +0.03(+4.98%) |
May 21, 2018 | 0.5375 | 0.5400 | 0.5210 | 0.5300 | 398,979 | +0.04(+7.46%) |
May 18, 2018 | 0.4090 | 0.5100 | 0.4090 | 0.4932 | 703,384 | +0.09(+21.78%) |
May 17, 2018 | 0.4056 | 0.4192 | 0.4050 | 0.4050 | 57,518 | -0.00(-1.22%) |
May 16, 2018 | 0.4100 | 0.4277 | 0.4068 | 0.4100 | 44,368 | +0.00(+0.00%) |
May 15, 2018 | 0.4241 | 0.4241 | 0.4011 | 0.4100 | 76,245 | -0.01(-3.26%) |
May 14, 2018 | 0.4357 | 0.4370 | 0.4237 | 0.4238 | 197,409 | -0.01(-1.88%) |
May 11, 2018 | 0.4272 | 0.4319 | 0.4200 | 0.4319 | 102,698 | +0.00(+0.26%) |
May 10, 2018 | 0.4600 | 0.4600 | 0.4304 | 0.4308 | 30,560 | -0.01(-2.09%) |
May 09, 2018 | 0.4470 | 0.4470 | 0.4310 | 0.4400 | 115,701 | +0.00(+0.46%) |
May 08, 2018 | 0.4414 | 0.4600 | 0.4270 | 0.4380 | 214,595 | -0.03(-5.40%) |
May 07, 2018 | 0.4600 | 0.4630 | 0.4500 | 0.4630 | 44,013 | -0.00(-0.22%) |
May 04, 2018 | 0.4376 | 0.4720 | 0.4376 | 0.4640 | 70,751 | +0.01(+2.23%) |
May 03, 2018 | 0.4350 | 0.4640 | 0.4277 | 0.4539 | 18,754 | +0.02(+5.56%) |
May 02, 2018 | 0.4317 | 0.4609 | 0.4300 | 0.4300 | 77,226 | +0.00(+0.00%) |
May 01, 2018 | 0.4400 | 0.4560 | 0.4283 | 0.4300 | 112,919 | -0.02(-4.00%) |
Apr 30, 2018 | 0.4600 | 0.4600 | 0.4390 | 0.4479 | 78,133 | +0.00(+0.20%) |
Apr 27, 2018 | 0.4410 | 0.4471 | 0.4395 | 0.4470 | 32,345 | +0.01(+1.59%) |
Apr 26, 2018 | 0.4675 | 0.4675 | 0.4400 | 0.4400 | 54,575 | -0.01(-3.21%) |
Apr 25, 2018 | 0.4600 | 0.4600 | 0.4450 | 0.4546 | 50,600 | -0.01(-1.60%) |
Apr 24, 2018 | 0.4817 | 0.4817 | 0.4520 | 0.4620 | 89,347 | -0.00(-0.37%) |
Apr 23, 2018 | 0.4500 | 0.4637 | 0.4457 | 0.4637 | 110,072 | +0.01(+3.04%) |
Apr 20, 2018 | 0.4630 | 0.4630 | 0.4499 | 0.4500 | 37,290 | -0.01(-2.17%) |
Apr 19, 2018 | 0.4732 | 0.4732 | 0.4499 | 0.4600 | 78,453 | -0.01(-2.60%) |
Apr 18, 2018 | 0.4830 | 0.4850 | 0.4600 | 0.4723 | 67,236 | -0.01(-1.62%) |
Apr 17, 2018 | 0.4794 | 0.4920 | 0.4600 | 0.4801 | 57,296 | +0.00(+0.15%) |
Apr 16, 2018 | 0.4869 | 0.4890 | 0.4700 | 0.4794 | 10,701 | -0.01(-1.96%) |
Apr 13, 2018 | 0.4897 | 0.4897 | 0.4630 | 0.4890 | 17,615 | +0.02(+5.16%) |
Apr 12, 2018 | 0.4600 | 0.4726 | 0.4600 | 0.4650 | 35,016 | -0.02(-3.37%) |
Apr 11, 2018 | 0.4894 | 0.4894 | 0.4700 | 0.4812 | 14,500 | -0.01(-2.55%) |
Apr 10, 2018 | 0.4540 | 0.4939 | 0.4540 | 0.4938 | 88,962 | +0.04(+8.91%) |
Apr 09, 2018 | 0.4700 | 0.4700 | 0.4430 | 0.4534 | 55,628 | -0.01(-2.75%) |
Apr 06, 2018 | 0.4824 | 0.4840 | 0.4534 | 0.4662 | 44,692 | -0.01(-3.07%) |
Apr 05, 2018 | 0.4760 | 0.4819 | 0.4675 | 0.4809 | 73,170 | +0.00(+0.20%) |
Apr 04, 2018 | 0.4729 | 0.4900 | 0.4695 | 0.4800 | 41,588 | +0.01(+2.13%) |
Apr 03, 2018 | 0.4769 | 0.4900 | 0.4650 | 0.4700 | 34,806 | +0.00(+0.00%) |