Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3230 | 0.3300 | 0.3110 | 0.3218 | 50,213 | -0.02(-4.79%) |
Apr 27, 2018 | 0.3166 | 0.3380 | 0.3129 | 0.3380 | 47,996 | +0.03(+9.39%) |
Apr 26, 2018 | 0.3154 | 0.3320 | 0.3090 | 0.3090 | 35,750 | -0.01(-4.33%) |
Apr 25, 2018 | 0.3300 | 0.3348 | 0.3183 | 0.3230 | 33,385 | -0.01(-2.42%) |
Apr 24, 2018 | 0.3329 | 0.3392 | 0.3310 | 0.3310 | 19,704 | -0.00(-0.57%) |
Apr 23, 2018 | 0.3376 | 0.3520 | 0.3310 | 0.3329 | 50,257 | -0.01(-1.89%) |
Apr 20, 2018 | 0.3635 | 0.3635 | 0.3393 | 0.3393 | 28,460 | -0.03(-8.03%) |
Apr 19, 2018 | 0.3980 | 0.3980 | 0.3638 | 0.3689 | 25,220 | -0.01(-1.62%) |
Apr 18, 2018 | 0.3819 | 0.4138 | 0.3510 | 0.3750 | 134,562 | +0.02(+4.17%) |
Apr 17, 2018 | 0.3500 | 0.3845 | 0.3500 | 0.3600 | 42,967 | +0.01(+2.04%) |
Apr 16, 2018 | 0.3537 | 0.3758 | 0.3457 | 0.3528 | 30,619 | -0.01(-2.67%) |
Apr 13, 2018 | 0.3358 | 0.3660 | 0.3358 | 0.3625 | 9,217 | +0.01(+3.12%) |
Apr 12, 2018 | 0.3600 | 0.3636 | 0.3310 | 0.3515 | 32,793 | +0.00(+0.43%) |
Apr 11, 2018 | 0.3510 | 0.3800 | 0.3368 | 0.3500 | 52,730 | -0.02(-5.46%) |
Apr 10, 2018 | 0.3439 | 0.3702 | 0.3307 | 0.3702 | 34,375 | +0.03(+8.88%) |
Apr 09, 2018 | 0.3502 | 0.3590 | 0.3200 | 0.3400 | 141,792 | -0.01(-1.73%) |
Apr 06, 2018 | 0.3663 | 0.3867 | 0.3460 | 0.3460 | 44,277 | -0.03(-7.56%) |
Apr 05, 2018 | 0.3949 | 0.3970 | 0.3700 | 0.3743 | 39,232 | -0.02(-5.38%) |
Apr 04, 2018 | 0.3913 | 0.3968 | 0.3840 | 0.3956 | 32,031 | +0.00(+0.82%) |
Apr 03, 2018 | 0.3900 | 0.4020 | 0.3900 | 0.3924 | 13,180 | +0.00(+0.20%) |
Apr 02, 2018 | 0.4100 | 0.4218 | 0.3900 | 0.3916 | 138,594 | -0.02(-4.89%) |
Mar 29, 2018 | 0.4118 | 0.4118 | 0.4118 | 0 | +0.00(+0.43%) | |
Mar 28, 2018 | 0.4100 | 0.4321 | 0.4075 | 0.4100 | 26,085 | -0.01(-3.07%) |
Mar 27, 2018 | 0.4307 | 0.4550 | 0.4150 | 0.4230 | 37,325 | -0.02(-3.49%) |
Mar 26, 2018 | 0.4203 | 0.4464 | 0.4084 | 0.4383 | 12,673 | +0.01(+1.93%) |
Mar 23, 2018 | 0.4304 | 0.4580 | 0.4230 | 0.4300 | 53,874 | -0.01(-1.96%) |
Mar 22, 2018 | 0.4559 | 0.4620 | 0.4360 | 0.4386 | 34,814 | -0.00(-0.32%) |
Mar 21, 2018 | 0.4570 | 0.4610 | 0.4372 | 0.4400 | 27,290 | +0.01(+2.33%) |
Mar 20, 2018 | 0.4306 | 0.4629 | 0.4237 | 0.4300 | 48,234 | -0.01(-2.27%) |
Mar 19, 2018 | 0.4350 | 0.4400 | 0.4083 | 0.4400 | 34,398 | +0.01(+2.33%) |
Mar 16, 2018 | 0.4391 | 0.4406 | 0.4150 | 0.4300 | 13,617 | +0.01(+2.63%) |
Mar 15, 2018 | 0.4601 | 0.4601 | 0.4190 | 0.4190 | 3,535 | -0.00(-0.24%) |
Mar 14, 2018 | 0.4124 | 0.4379 | 0.4124 | 0.4200 | 17,628 | -0.00(-0.47%) |
Mar 13, 2018 | 0.4397 | 0.4397 | 0.4000 | 0.4220 | 57,995 | -0.03(-7.03%) |
Mar 12, 2018 | 0.4700 | 0.4100 | 0.4539 | 81,714 | +0.01(+3.00%) | |
Mar 09, 2018 | 0.4262 | 0.5000 | 0.4262 | 0.4407 | 84,720 | +0.02(+3.89%) |
Mar 08, 2018 | 0.4629 | 0.4700 | 0.3800 | 0.4242 | 82,818 | -0.04(-9.22%) |
Mar 07, 2018 | 0.4545 | 0.4673 | 0.4000 | 0.4673 | 45,501 | +0.03(+6.20%) |
Mar 06, 2018 | 0.4455 | 0.4517 | 0.3996 | 0.4400 | 52,425 | +0.01(+2.88%) |
Mar 05, 2018 | 0.4300 | 0.4492 | 0.4277 | 0.4277 | 22,819 | -0.00(-0.19%) |
Mar 02, 2018 | 0.4294 | 0.4500 | 0.4082 | 0.4285 | 44,804 | -0.03(-7.41%) |
Mar 01, 2018 | 0.4554 | 0.4628 | 0.4233 | 0.4628 | 26,299 | +0.03(+6.64%) |
Feb 28, 2018 | 0.4592 | 0.4635 | 0.4230 | 0.4340 | 46,333 | -0.01(-2.36%) |
Feb 27, 2018 | 0.3951 | 0.4495 | 0.3900 | 0.4445 | 31,932 | +0.03(+7.68%) |
Feb 26, 2018 | 0.4155 | 0.4273 | 0.3800 | 0.4128 | 40,252 | -0.00(-0.94%) |
Feb 23, 2018 | 0.4300 | 0.5299 | 0.4167 | 0.4167 | 25,332 | -0.03(-7.50%) |
Feb 22, 2018 | 0.4590 | 0.4590 | 0.2500 | 0.4505 | 14,590 | -0.00(-0.55%) |
Feb 21, 2018 | 0.4700 | 0.4700 | 0.4476 | 0.4530 | 20,084 | -0.04(-8.11%) |
Feb 20, 2018 | 0.4850 | 0.5100 | 0.4551 | 0.4930 | 34,721 | -0.01(-1.40%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+5.57%) | |
Feb 15, 2018 | 0.4775 | 0.5845 | 0.4500 | 0.4736 | 104,518 | +0.02(+5.24%) |
Feb 14, 2018 | 0.4691 | 0.4850 | 0.4298 | 0.4500 | 127,436 | -0.03(-5.96%) |
Feb 13, 2018 | 0.4424 | 0.4800 | 0.4400 | 0.4785 | 17,819 | +0.04(+8.41%) |
Feb 12, 2018 | 0.4548 | 0.4548 | 0.0001 | 0.4414 | 67,317 | -0.02(-4.50%) |
Feb 09, 2018 | 0.4036 | 0.5000 | 0.3800 | 0.4622 | 88,500 | +0.06(+15.26%) |
Feb 08, 2018 | 0.4161 | 0.4200 | 0.3955 | 0.4010 | 108,630 | -0.00(-0.72%) |
Feb 07, 2018 | 0.4400 | 0.4374 | 0.4039 | 25,665 | -0.03(-7.66%) |