Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4350 | 0.4350 | 0.3850 | 0.3850 | 26,960 | -0.02(-6.10%) |
Apr 27, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 18,500 | -0.02(-4.65%) |
Apr 26, 2018 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 6,800 | +0.01(+2.38%) |
Apr 25, 2018 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 2,000 | +0.01(+2.44%) |
Apr 24, 2018 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 17,000 | -0.02(-3.53%) |
Apr 23, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 2,500 | +0.00(+0.00%) |
Apr 20, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4250 | 94,874 | -0.01(-2.30%) |
Apr 19, 2018 | 0.4450 | 0.4550 | 0.4350 | 0.4350 | 14,500 | +0.01(+2.35%) |
Apr 18, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 48,970 | -0.02(-4.49%) |
Apr 17, 2018 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 500 | +0.01(+2.30%) |
Apr 16, 2018 | 0.4350 | 0.4400 | 0.4150 | 0.4350 | 54,175 | -0.01(-2.25%) |
Apr 13, 2018 | 0.4500 | 0.4800 | 0.4300 | 0.4450 | 85,000 | +0.01(+1.14%) |
Apr 12, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 88,800 | +0.03(+7.32%) |
Apr 11, 2018 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 62,531 | +0.01(+2.50%) |
Apr 10, 2018 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 122,500 | +0.03(+8.11%) |
Apr 09, 2018 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 16,900 | +0.01(+2.78%) |
Apr 06, 2018 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 25,393 | -0.04(-10.00%) |
Apr 05, 2018 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 30,930 | +0.01(+2.56%) |
Apr 04, 2018 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 8,500 | +0.02(+4.00%) |
Apr 03, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.3750 | 27,435 | -0.02(-3.85%) |
Apr 02, 2018 | 0.3700 | 0.3900 | 0.3650 | 0.3900 | 11,000 | -0.01(-2.50%) |
Mar 29, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Mar 28, 2018 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 277,807 | +0.00(+0.00%) |
Mar 27, 2018 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 24,000 | -0.01(-1.30%) |
Mar 26, 2018 | 0.4500 | 0.4500 | 0.3850 | 0.3850 | 86,500 | -0.05(-12.50%) |
Mar 23, 2018 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 25,700 | -0.02(-4.35%) |
Mar 22, 2018 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 178,450 | +0.10(+26.03%) |
Mar 21, 2018 | 0.3700 | 0.3700 | 0.3350 | 0.3650 | 244,050 | +0.01(+2.82%) |
Mar 20, 2018 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 96,250 | -0.02(-5.33%) |
Mar 19, 2018 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 166,000 | +0.00(+0.00%) |
Mar 16, 2018 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 106,550 | +0.01(+1.35%) |
Mar 15, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 | +0.01(+2.78%) |
Mar 14, 2018 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 298,400 | -0.03(-6.49%) |
Mar 13, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 4,500 | -0.01(-1.28%) |
Mar 12, 2018 | 0.4250 | 0.4250 | 0.3800 | 0.3900 | 24,235 | -0.01(-2.50%) |
Mar 09, 2018 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 24,240 | +0.01(+2.56%) |
Mar 08, 2018 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 598,425 | -0.01(-2.50%) |
Mar 07, 2018 | 0.4100 | 0.4000 | 0.4000 | 51,751 | +0.00(+0.00%) | |
Mar 06, 2018 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 348,225 | -0.04(-9.09%) |
Mar 05, 2018 | 0.4450 | 0.4450 | 0.4000 | 0.4400 | 231,470 | -0.01(-2.22%) |
Mar 02, 2018 | 0.4550 | 0.4550 | 0.3700 | 0.4500 | 380,450 | -0.01(-2.17%) |
Mar 01, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 46,600 | +0.01(+1.10%) |
Feb 28, 2018 | 0.4550 | 0.4800 | 0.4500 | 0.4550 | 20,500 | +0.01(+1.11%) |
Feb 27, 2018 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 145,800 | -0.02(-4.26%) |
Feb 26, 2018 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 13,077 | +0.01(+2.17%) |
Feb 23, 2018 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 33,300 | +0.00(+0.00%) |
Feb 22, 2018 | 0.4600 | 0.4800 | 0.4550 | 0.4600 | 170,850 | +0.01(+2.22%) |
Feb 21, 2018 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 161,800 | -0.02(-4.26%) |
Feb 20, 2018 | 0.4750 | 0.5000 | 0.4700 | 0.4700 | 169,532 | +0.00(+0.00%) |
Feb 16, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.06(-11.32%) | |
Feb 15, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 9,200 | -0.02(-3.64%) |
Feb 14, 2018 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 32,640 | +0.06(+12.24%) |
Feb 12, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 127,284 | +0.02(+4.26%) |
Feb 08, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 85,961 | -0.03(-6.00%) |
Feb 07, 2018 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 158,000 | +0.01(+2.04%) |
Feb 06, 2018 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 43,000 | +0.02(+4.26%) |
Feb 05, 2018 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 189,190 | -0.03(-6.00%) |
Feb 02, 2018 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 155,800 | +0.00(+0.00%) |