Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5413 | 0.5550 | 0.5250 | 0.5300 | 3,104,713 | -0.02(-2.93%) |
Apr 27, 2018 | 0.5500 | 0.5525 | 0.5130 | 0.5460 | 3,737,016 | -0.00(-0.73%) |
Apr 26, 2018 | 0.5200 | 0.5550 | 0.5020 | 0.5500 | 8,505,219 | +0.06(+11.70%) |
Apr 25, 2018 | 0.5114 | 0.5114 | 0.4700 | 0.4924 | 6,227,925 | -0.02(-3.72%) |
Apr 24, 2018 | 0.5202 | 0.5290 | 0.5030 | 0.5114 | 3,852,025 | -0.03(-4.68%) |
Apr 23, 2018 | 0.5550 | 0.5550 | 0.5250 | 0.5365 | 3,334,265 | -0.01(-2.47%) |
Apr 20, 2018 | 0.5600 | 0.5600 | 0.5320 | 0.5501 | 2,783,052 | +0.01(+1.66%) |
Apr 19, 2018 | 0.5700 | 0.5700 | 0.5382 | 0.5411 | 3,297,586 | -0.01(-2.52%) |
Apr 18, 2018 | 0.5300 | 0.5760 | 0.5102 | 0.5551 | 7,164,793 | +0.02(+3.82%) |
Apr 17, 2018 | 0.5512 | 0.5639 | 0.5250 | 0.5347 | 5,688,740 | -0.01(-1.44%) |
Apr 16, 2018 | 0.5600 | 0.5695 | 0.5380 | 0.5425 | 3,569,185 | -0.01(-2.16%) |
Apr 13, 2018 | 0.5500 | 0.5590 | 0.5300 | 0.5545 | 2,751,971 | -0.01(-1.47%) |
Apr 12, 2018 | 0.5700 | 0.5950 | 0.5460 | 0.5628 | 8,893,722 | +0.04(+7.32%) |
Apr 11, 2018 | 0.5250 | 0.5650 | 0.5230 | 0.5244 | 5,564,083 | -0.04(-6.34%) |
Apr 10, 2018 | 0.5310 | 0.5800 | 0.4554 | 0.5599 | 13,024,749 | +0.01(+1.97%) |
Apr 09, 2018 | 0.6000 | 0.6048 | 0.5326 | 0.5491 | 9,738,449 | -0.06(-9.39%) |
Apr 06, 2018 | 0.6060 | 7,943,170 | -0.03(-4.57%) | |||
Apr 05, 2018 | 0.6200 | 0.6420 | 0.5900 | 0.6350 | 12,981,731 | +0.07(+11.60%) |
Apr 04, 2018 | 0.5281 | 0.6400 | 0.5200 | 0.5690 | 20,345,632 | -0.08(-11.91%) |
Apr 03, 2018 | 0.7300 | 0.8000 | 0.6301 | 0.6459 | 22,702,256 | -0.20(-23.56%) |
Apr 02, 2018 | 0.8405 | 0.9000 | 0.8010 | 0.8450 | 13,888,402 | +0.02(+1.82%) |
Mar 29, 2018 | 0.8299 | 0.8299 | 0.8299 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.8688 | 0.8700 | 0.7005 | 0.8299 | 14,377,206 | -0.05(-5.58%) |
Mar 27, 2018 | 0.9375 | 0.9375 | 0.8275 | 0.8789 | 10,291,359 | -0.04(-4.47%) |
Mar 26, 2018 | 0.8900 | 0.9803 | 0.8623 | 0.9200 | 26,290,456 | +0.12(+15.43%) |
Mar 23, 2018 | 0.8200 | 0.8200 | 0.7900 | 0.7970 | 4,323,054 | -0.02(-1.97%) |
Mar 22, 2018 | 0.8200 | 0.8303 | 0.8000 | 0.8130 | 5,815,652 | +0.01(+1.12%) |
Mar 21, 2018 | 0.7800 | 0.8175 | 0.7800 | 0.8040 | 5,859,704 | -0.02(-2.05%) |
Mar 20, 2018 | 0.8200 | 0.8500 | 0.7650 | 0.8208 | 17,222,196 | +0.00(+0.10%) |
Mar 19, 2018 | 0.7451 | 0.8348 | 0.7300 | 0.8200 | 28,011,434 | +0.11(+15.95%) |
Mar 16, 2018 | 0.6656 | 0.7400 | 0.6627 | 0.7072 | 10,925,167 | +0.03(+4.00%) |
Mar 15, 2018 | 0.6751 | 0.6800 | 0.6350 | 0.6800 | 5,580,183 | +0.00(+0.00%) |
Mar 14, 2018 | 0.6991 | 0.6991 | 0.6251 | 0.6800 | 7,102,606 | -0.01(-1.45%) |
Mar 13, 2018 | 0.7000 | 0.7000 | 0.6760 | 0.6900 | 5,050,362 | -0.01(-0.72%) |
Mar 12, 2018 | 0.6900 | 0.6980 | 0.6650 | 0.6950 | 10,080,811 | +0.03(+5.30%) |
Mar 09, 2018 | 0.6600 | 0.6975 | 0.6400 | 0.6600 | 16,632,404 | +0.08(+13.79%) |
Mar 08, 2018 | 0.6200 | 0.6200 | 0.5505 | 0.5800 | 19,422,328 | -0.06(-8.66%) |
Mar 07, 2018 | 0.6350 | 9,448,433 | -0.06(-8.36%) | |||
Mar 06, 2018 | 0.7057 | 0.7199 | 0.6624 | 0.6929 | 12,474,450 | -0.03(-3.76%) |
Mar 05, 2018 | 0.7000 | 0.7424 | 0.6800 | 0.7200 | 10,668,735 | -0.01(-1.76%) |
Mar 02, 2018 | 0.7160 | 0.7770 | 0.6880 | 0.7329 | 14,803,884 | -0.03(-3.82%) |
Mar 01, 2018 | 0.8050 | 0.8094 | 0.6811 | 0.7620 | 18,827,004 | +0.03(+4.38%) |
Feb 28, 2018 | 0.7889 | 0.8850 | 0.6000 | 0.7300 | 54,889,852 | -0.02(-2.67%) |
Feb 27, 2018 | 0.6447 | 0.8000 | 0.6325 | 0.7500 | 57,959,736 | +0.18(+31.58%) |
Feb 26, 2018 | 0.5300 | 0.5889 | 0.5100 | 0.5700 | 25,216,142 | +0.06(+12.87%) |
Feb 23, 2018 | 0.5500 | 0.5500 | 0.4816 | 0.5050 | 16,273,328 | -0.03(-5.08%) |
Feb 22, 2018 | 0.5320 | 37,596,752 | +0.03(+6.63%) | |||
Feb 21, 2018 | 0.4220 | 0.5050 | 0.4200 | 0.4989 | 28,532,086 | +0.09(+21.18%) |
Feb 20, 2018 | 0.4100 | 0.4289 | 0.3950 | 0.4117 | 6,266,314 | +0.01(+2.98%) |
Feb 16, 2018 | 0.3998 | 0.3998 | 0.3998 | 0 | +0.01(+1.47%) | |
Feb 15, 2018 | 0.4097 | 0.4099 | 0.3850 | 0.3940 | 5,623,247 | -0.01(-1.30%) |
Feb 14, 2018 | 0.3950 | 0.4300 | 0.3810 | 0.3992 | 7,547,295 | +0.01(+2.97%) |
Feb 13, 2018 | 0.4100 | 0.4102 | 0.3701 | 0.3877 | 7,485,199 | -0.02(-5.35%) |
Feb 12, 2018 | 0.4324 | 0.4400 | 0.4000 | 0.4096 | 6,975,798 | -0.02(-5.27%) |
Feb 09, 2018 | 0.4750 | 0.4880 | 0.4050 | 0.4324 | 16,434,756 | -0.01(-2.13%) |
Feb 08, 2018 | 0.4470 | 0.4788 | 0.4299 | 0.4418 | 15,887,658 | +0.03(+7.76%) |
Feb 07, 2018 | 0.3850 | 0.4489 | 0.3847 | 0.4100 | 22,496,708 | +0.04(+11.11%) |
Feb 06, 2018 | 0.3600 | 0.4400 | 0.3300 | 0.3690 | 20,559,656 | -0.05(-11.93%) |
Feb 05, 2018 | 0.4500 | 0.4590 | 0.3900 | 0.4190 | 42,288,276 | -0.08(-15.35%) |
Feb 02, 2018 | 0.3770 | 0.6300 | 0.3770 | 0.4950 | 117,148,328 | +0.13(+37.12%) |