Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 78,973 | +0.01(+2.11%) |
May 30, 2018 | 0.5000 | 0.5100 | 0.4750 | 0.4750 | 47,646 | -0.03(-5.94%) |
May 29, 2018 | 0.4800 | 0.5100 | 0.4716 | 0.5050 | 37,645 | +0.03(+6.32%) |
May 25, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.01(-2.06%) | |
May 24, 2018 | 0.4800 | 0.4920 | 0.4730 | 0.4850 | 52,207 | -0.00(-0.77%) |
May 23, 2018 | 0.4900 | 0.5000 | 0.4810 | 0.4888 | 104,839 | -0.01(-2.25%) |
May 22, 2018 | 0.5090 | 0.5090 | 0.4900 | 0.5000 | 53,474 | +0.00(+0.00%) |
May 21, 2018 | 0.5050 | 0.5200 | 0.4850 | 0.5000 | 45,718 | +0.01(+1.01%) |
May 18, 2018 | 0.4910 | 0.5000 | 0.4850 | 0.4950 | 47,618 | +0.01(+2.06%) |
May 17, 2018 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 23,200 | -0.01(-2.02%) |
May 16, 2018 | 0.5019 | 0.5100 | 0.4950 | 0.4950 | 33,128 | -0.02(-2.94%) |
May 15, 2018 | 0.5010 | 0.5100 | 0.5010 | 0.5100 | 57,910 | +0.01(+0.99%) |
May 14, 2018 | 0.5150 | 0.5200 | 0.5000 | 0.5050 | 39,458 | -0.01(-1.94%) |
May 11, 2018 | 0.5025 | 0.5200 | 0.5000 | 0.5150 | 26,433 | +0.01(+0.98%) |
May 10, 2018 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 50,973 | -0.01(-1.92%) |
May 09, 2018 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 33,865 | +0.00(+0.00%) |
May 08, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 28,378 | -0.01(-1.89%) |
May 07, 2018 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 164,706 | +0.02(+3.92%) |
May 04, 2018 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 5,512 | +0.00(+0.00%) |
May 03, 2018 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 16,214 | +0.01(+2.00%) |
May 02, 2018 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 61,422 | -0.01(-1.96%) |
May 01, 2018 | 0.5380 | 0.5400 | 0.4950 | 0.5100 | 97,797 | -0.04(-6.59%) |
Apr 30, 2018 | 0.5200 | 0.5460 | 0.5100 | 0.5460 | 43,238 | +0.00(+0.37%) |
Apr 27, 2018 | 0.5480 | 0.5500 | 0.5200 | 0.5440 | 12,465 | -0.00(-0.37%) |
Apr 26, 2018 | 0.5120 | 0.5490 | 0.5100 | 0.5460 | 26,281 | +0.03(+6.64%) |
Apr 25, 2018 | 0.5250 | 0.5490 | 0.5100 | 0.5120 | 37,960 | -0.02(-3.40%) |
Apr 24, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 75,861 | +0.01(+1.92%) |
Apr 23, 2018 | 0.5175 | 0.5200 | 0.4990 | 0.5200 | 67,204 | +0.03(+6.12%) |
Apr 20, 2018 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 28,217 | +0.00(+0.00%) |
Apr 19, 2018 | 0.4900 | 0.5099 | 0.4900 | 0.4900 | 3,989 | +0.00(+0.00%) |
Apr 18, 2018 | 0.5125 | 0.5200 | 0.4820 | 0.4900 | 16,402 | -0.01(-2.00%) |
Apr 17, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 65,030 | -0.01(-1.94%) |
Apr 16, 2018 | 0.4950 | 0.5500 | 0.4900 | 0.5099 | 118,468 | +0.02(+4.49%) |
Apr 13, 2018 | 0.4800 | 0.4950 | 0.4500 | 0.4880 | 293,372 | +0.01(+1.67%) |
Apr 12, 2018 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 84,076 | +0.01(+2.13%) |
Apr 11, 2018 | 0.5200 | 0.5500 | 0.4700 | 0.4700 | 114,948 | -0.05(-9.62%) |
Apr 10, 2018 | 0.5001 | 0.5500 | 0.5001 | 0.5200 | 50,940 | +0.02(+4.00%) |
Apr 09, 2018 | 0.4975 | 0.5200 | 0.4900 | 0.5000 | 26,555 | -0.02(-3.47%) |
Apr 06, 2018 | 0.5450 | 0.5450 | 0.5020 | 0.5180 | 27,059 | -0.03(-4.60%) |
Apr 05, 2018 | 0.5550 | 0.5600 | 0.5350 | 0.5430 | 45,490 | -0.02(-2.69%) |
Apr 04, 2018 | 0.5200 | 0.5580 | 0.5200 | 0.5580 | 55,063 | +0.04(+8.45%) |
Apr 03, 2018 | 0.4725 | 0.6000 | 0.4600 | 0.5145 | 17,942 | +0.04(+9.47%) |
Apr 02, 2018 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 82,758 | +0.00(+0.00%) |
Mar 29, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+3.75%) | |
Mar 28, 2018 | 0.4500 | 0.4809 | 0.4500 | 0.4530 | 39,132 | -0.01(-1.52%) |
Mar 27, 2018 | 0.4676 | 0.4870 | 0.4400 | 0.4600 | 180,313 | -0.02(-5.15%) |
Mar 26, 2018 | 0.5100 | 0.5150 | 0.4640 | 0.4850 | 239,923 | -0.03(-5.37%) |
Mar 23, 2018 | 0.5450 | 0.5450 | 0.5125 | 0.5125 | 20,329 | -0.01(-2.38%) |
Mar 22, 2018 | 0.5600 | 0.5700 | 0.5250 | 0.5250 | 76,832 | -0.04(-6.25%) |
Mar 21, 2018 | 0.5640 | 0.5640 | 0.5500 | 0.5600 | 36,018 | +0.01(+1.82%) |
Mar 20, 2018 | 0.5760 | 0.5760 | 0.5100 | 0.5500 | 12,565 | -0.03(-4.84%) |
Mar 19, 2018 | 0.5950 | 0.5950 | 0.5600 | 0.5780 | 74,811 | -0.01(-2.50%) |
Mar 16, 2018 | 0.5900 | 0.6100 | 0.5500 | 0.5928 | 97,624 | +0.00(+0.47%) |
Mar 15, 2018 | 0.6050 | 0.6100 | 0.5900 | 0.5900 | 60,245 | -0.02(-3.28%) |
Mar 14, 2018 | 0.6200 | 0.6234 | 0.5950 | 0.6100 | 48,994 | -0.01(-1.61%) |
Mar 13, 2018 | 0.6400 | 0.6400 | 0.6075 | 0.6200 | 15,989 | -0.02(-3.13%) |
Mar 12, 2018 | 0.6680 | 0.6680 | 0.6300 | 0.6400 | 22,650 | -0.03(-4.19%) |
Mar 09, 2018 | 0.6500 | 0.6680 | 0.6370 | 0.6680 | 31,380 | +0.02(+2.77%) |
Mar 08, 2018 | 0.6576 | 0.6576 | 0.6300 | 0.6500 | 48,418 | -0.00(-0.08%) |
Mar 07, 2018 | 0.6520 | 0.6700 | 0.6501 | 0.6505 | 10,923 | -0.02(-2.55%) |
Mar 06, 2018 | 0.6700 | 0.6700 | 0.6300 | 0.6675 | 43,770 | +0.03(+4.30%) |
Mar 05, 2018 | 0.6575 | 0.6600 | 0.6300 | 0.6400 | 24,466 | -0.02(-2.29%) |
Mar 02, 2018 | 0.6800 | 0.6870 | 0.6500 | 0.6550 | 40,076 | +0.01(+0.77%) |