Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 0.4650 | 0.4800 | 0.4600 | 0.4650 | 174,758 | +0.00(+0.00%) |
Feb 28, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 190,830 | +0.00(+0.00%) |
Feb 27, 2018 | 0.4900 | 0.5000 | 0.4550 | 0.4650 | 268,908 | -0.03(-6.06%) |
Feb 26, 2018 | 0.5000 | 0.5000 | 0.4600 | 0.4950 | 346,405 | +0.02(+3.13%) |
Feb 23, 2018 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 632,911 | +0.02(+5.49%) |
Feb 22, 2018 | 0.4900 | 0.4900 | 0.4550 | 0.4550 | 176,090 | -0.03(-6.19%) |
Feb 21, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4850 | 74,742 | -0.01(-1.02%) |
Feb 20, 2018 | 0.5100 | 0.5500 | 0.4900 | 0.4900 | 259,349 | -0.01(-2.00%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+3.09%) | |
Feb 15, 2018 | 0.4700 | 0.5100 | 0.4700 | 0.4850 | 404,580 | +0.02(+5.43%) |
Feb 14, 2018 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 269,800 | +0.02(+3.37%) |
Feb 13, 2018 | 0.4600 | 0.4650 | 0.4450 | 0.4450 | 295,363 | -0.01(-1.11%) |
Feb 12, 2018 | 0.4500 | 0.4550 | 0.4300 | 0.4500 | 301,541 | +0.01(+2.27%) |
Feb 09, 2018 | 0.4550 | 0.4750 | 0.4150 | 0.4400 | 431,036 | -0.03(-6.38%) |
Feb 08, 2018 | 0.4850 | 0.4950 | 0.4600 | 0.4700 | 162,532 | -0.01(-2.08%) |
Feb 07, 2018 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 96,400 | +0.01(+3.23%) |
Feb 06, 2018 | 0.5100 | 0.5100 | 0.4600 | 0.4650 | 377,541 | -0.02(-5.10%) |
Feb 05, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 226,744 | +0.00(+0.00%) |
Feb 02, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 263,454 | -0.03(-5.77%) |