Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3800 | 0.4900 | 0.3700 | 0.4740 | 23,092,420 | +0.15(+45.58%) |
May 30, 2018 | 0.4000 | 0.4092 | 0.3140 | 0.3256 | 12,298,979 | -0.07(-16.77%) |
May 29, 2018 | 0.4800 | 0.4801 | 0.3500 | 0.3912 | 18,783,400 | -0.20(-33.58%) |
May 25, 2018 | 0.5890 | 0.5890 | 0.5890 | 0 | +0.01(+0.99%) | |
May 24, 2018 | 0.6000 | 0.6000 | 0.5616 | 0.5832 | 3,379,542 | -0.01(-1.82%) |
May 23, 2018 | 0.5901 | 0.6250 | 0.5421 | 0.5940 | 6,589,790 | -0.00(-0.75%) |
May 22, 2018 | 0.6245 | 0.6300 | 0.5700 | 0.5985 | 7,284,018 | -0.06(-8.93%) |
May 21, 2018 | 0.6916 | 0.7400 | 0.6300 | 0.6572 | 16,071,265 | +0.06(+9.53%) |
May 18, 2018 | 0.5290 | 0.6961 | 0.5250 | 0.6000 | 25,879,148 | +0.09(+17.88%) |
May 17, 2018 | 0.5000 | 0.5300 | 0.4922 | 0.5090 | 3,007,860 | -0.02(-3.96%) |
May 16, 2018 | 0.5198 | 0.5390 | 0.4695 | 0.5300 | 5,507,965 | +0.01(+1.96%) |
May 15, 2018 | 0.4225 | 0.5330 | 0.4200 | 0.5198 | 9,817,266 | +0.08(+18.68%) |
May 14, 2018 | 0.4200 | 0.4400 | 0.4105 | 0.4380 | 4,619,541 | -0.00(-0.93%) |
May 11, 2018 | 0.4600 | 0.4650 | 0.4120 | 0.4421 | 4,141,457 | -0.02(-4.51%) |
May 10, 2018 | 0.4800 | 0.4875 | 0.4560 | 0.4630 | 2,712,677 | -0.01(-2.77%) |
May 09, 2018 | 0.4900 | 0.4960 | 0.4526 | 0.4762 | 5,154,833 | -0.01(-1.31%) |
May 08, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4825 | 4,391,814 | -0.03(-5.93%) |
May 07, 2018 | 0.5200 | 0.5210 | 0.5100 | 0.5129 | 2,300,764 | -0.00(-0.43%) |
May 04, 2018 | 0.5200 | 0.5290 | 0.5090 | 0.5151 | 2,881,072 | -0.00(-0.33%) |
May 03, 2018 | 0.5350 | 0.5350 | 0.5050 | 0.5168 | 3,014,015 | +0.00(+0.33%) |
May 02, 2018 | 0.5200 | 0.5330 | 0.5151 | 0.5151 | 3,403,650 | -0.02(-3.36%) |
May 01, 2018 | 0.5300 | 0.5390 | 0.5150 | 0.5330 | 3,186,494 | +0.00(+0.57%) |
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%) |