Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8306 | 0.8306 | 0.7800 | 0.8000 | 497,852 | -0.03(-3.61%) |
Apr 27, 2018 | 0.8000 | 0.8498 | 0.7600 | 0.8300 | 954,496 | +0.01(+1.21%) |
Apr 26, 2018 | 0.8550 | 0.8890 | 0.7850 | 0.8201 | 1,925,502 | +0.01(+1.25%) |
Apr 25, 2018 | 0.7075 | 0.8100 | 0.6400 | 0.8100 | 1,928,771 | +0.12(+17.99%) |
Apr 24, 2018 | 0.7701 | 0.7790 | 0.6600 | 0.6865 | 2,026,313 | -0.09(-11.05%) |
Apr 23, 2018 | 0.7794 | 0.7940 | 0.6820 | 0.7718 | 2,709,027 | +0.02(+2.77%) |
Apr 20, 2018 | 0.6500 | 0.7580 | 0.6390 | 0.7510 | 3,070,447 | +0.12(+18.83%) |
Apr 19, 2018 | 0.5600 | 0.6644 | 0.5600 | 0.6320 | 1,786,493 | +0.07(+12.86%) |
Apr 18, 2018 | 0.5500 | 0.5745 | 0.5150 | 0.5600 | 1,014,456 | +0.03(+5.68%) |
Apr 17, 2018 | 0.5750 | 0.6010 | 0.5140 | 0.5299 | 1,130,650 | -0.05(-8.80%) |
Apr 16, 2018 | 0.5701 | 0.6300 | 0.5552 | 0.5810 | 1,631,271 | +0.04(+6.61%) |
Apr 13, 2018 | 0.4850 | 0.5550 | 0.4487 | 0.5450 | 2,519,474 | +0.09(+20.84%) |
Apr 12, 2018 | 0.4250 | 0.4650 | 0.4175 | 0.4510 | 1,077,204 | +0.03(+7.38%) |
Apr 11, 2018 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 373,696 | +0.01(+2.31%) |
Apr 10, 2018 | 0.4240 | 0.4345 | 0.4095 | 0.4105 | 605,282 | -0.02(-5.63%) |
Apr 09, 2018 | 0.4700 | 0.4700 | 0.4101 | 0.4350 | 934,371 | -0.03(-5.43%) |
Apr 06, 2018 | 0.4610 | 0.4750 | 0.4400 | 0.4600 | 559,150 | +0.00(+0.00%) |
Apr 05, 2018 | 0.4850 | 0.4930 | 0.4565 | 0.4600 | 790,547 | -0.03(-6.69%) |
Apr 04, 2018 | 0.4650 | 0.5000 | 0.4586 | 0.4930 | 841,882 | +0.03(+7.17%) |
Apr 03, 2018 | 0.4945 | 0.5200 | 0.4521 | 0.4600 | 1,023,198 | -0.03(-6.12%) |
Apr 02, 2018 | 0.5100 | 0.5751 | 0.4500 | 0.4900 | 2,740,457 | -0.01(-1.80%) |
Mar 29, 2018 | 0.4990 | 0.4990 | 0.4990 | 0 | +0.05(+11.20%) | |
Mar 28, 2018 | 0.4700 | 0.4700 | 0.4420 | 0.4487 | 330,339 | -0.02(-4.50%) |
Mar 27, 2018 | 0.4300 | 0.4700 | 0.4300 | 0.4699 | 605,918 | +0.04(+10.56%) |
Mar 26, 2018 | 0.4100 | 0.4400 | 0.4000 | 0.4250 | 433,603 | +0.02(+3.66%) |
Mar 23, 2018 | 0.4113 | 0.4200 | 0.4020 | 0.4100 | 213,658 | -0.00(-0.97%) |
Mar 22, 2018 | 0.4100 | 0.4225 | 0.4055 | 0.4140 | 168,569 | -0.00(-0.84%) |
Mar 21, 2018 | 0.4055 | 0.4199 | 0.4010 | 0.4175 | 228,858 | +0.02(+4.37%) |
Mar 20, 2018 | 0.4400 | 0.4520 | 0.4000 | 0.4000 | 373,658 | -0.03(-6.98%) |
Mar 19, 2018 | 0.4320 | 0.4600 | 0.4100 | 0.4300 | 202,600 | +0.02(+3.86%) |
Mar 16, 2018 | 0.4200 | 0.4398 | 0.4120 | 0.4140 | 226,979 | +0.00(+0.82%) |
Mar 15, 2018 | 0.4170 | 0.4170 | 0.4020 | 0.4106 | 116,707 | +0.01(+2.40%) |
Mar 14, 2018 | 0.4100 | 0.4200 | 0.4010 | 0.4010 | 159,024 | -0.01(-2.08%) |
Mar 13, 2018 | 0.4070 | 0.4200 | 0.4040 | 0.4095 | 205,352 | +0.00(+1.11%) |
Mar 12, 2018 | 0.4015 | 0.4300 | 0.4001 | 0.4050 | 273,332 | -0.01(-1.70%) |
Mar 09, 2018 | 0.4400 | 0.4400 | 0.4120 | 0.4120 | 245,773 | -0.01(-2.37%) |
Mar 08, 2018 | 0.4505 | 0.4600 | 0.4201 | 0.4220 | 319,634 | -0.04(-8.26%) |
Mar 07, 2018 | 0.4723 | 0.4795 | 0.4400 | 0.4600 | 539,796 | +0.01(+2.22%) |
Mar 06, 2018 | 0.4800 | 0.4900 | 0.4220 | 0.4500 | 935,970 | -0.02(-4.76%) |
Mar 05, 2018 | 0.4486 | 0.4990 | 0.4485 | 0.4725 | 1,281,355 | +0.02(+5.35%) |
Mar 02, 2018 | 0.4405 | 0.4800 | 0.4200 | 0.4485 | 691,569 | +0.01(+1.70%) |
Mar 01, 2018 | 0.4070 | 0.4500 | 0.4000 | 0.4410 | 925,541 | +0.04(+10.25%) |
Feb 28, 2018 | 0.3920 | 0.4050 | 0.3810 | 0.4000 | 219,070 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3975 | 0.4099 | 0.3680 | 0.4000 | 483,262 | -0.02(-3.85%) |
Feb 26, 2018 | 0.4100 | 0.4288 | 0.3900 | 0.4160 | 187,590 | +0.00(+0.27%) |
Feb 23, 2018 | 0.4100 | 0.4401 | 0.4000 | 0.4149 | 312,629 | +0.00(+1.20%) |
Feb 22, 2018 | 0.4400 | 0.4450 | 0.4100 | 0.4100 | 399,307 | -0.01(-2.15%) |
Feb 21, 2018 | 0.4188 | 0.4250 | 0.4011 | 0.4190 | 324,145 | +0.01(+2.20%) |
Feb 20, 2018 | 0.4185 | 0.4370 | 0.4011 | 0.4100 | 344,279 | -0.02(-4.65%) |
Feb 16, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+2.99%) | |
Feb 15, 2018 | 0.3850 | 0.4195 | 0.3850 | 0.4175 | 275,185 | +0.03(+7.46%) |
Feb 14, 2018 | 0.3955 | 0.4200 | 0.3800 | 0.3885 | 383,190 | +0.01(+1.44%) |
Feb 13, 2018 | 0.4200 | 0.4200 | 0.3822 | 0.3830 | 268,247 | -0.01(-3.33%) |
Feb 12, 2018 | 0.3850 | 0.4299 | 0.3680 | 0.3962 | 289,046 | -0.01(-2.89%) |
Feb 09, 2018 | 0.4375 | 0.4500 | 0.3900 | 0.4080 | 399,880 | -0.01(-3.09%) |
Feb 08, 2018 | 0.4000 | 0.4300 | 0.3991 | 0.4210 | 461,214 | +0.02(+5.33%) |
Feb 07, 2018 | 0.3890 | 0.4000 | 0.3500 | 0.3997 | 511,670 | +0.02(+4.64%) |
Feb 06, 2018 | 0.3750 | 0.4250 | 0.3400 | 0.3820 | 779,941 | -0.02(-4.53%) |
Feb 05, 2018 | 0.3600 | 0.4250 | 0.3500 | 0.4001 | 716,504 | -0.01(-1.23%) |
Feb 02, 2018 | 0.3810 | 0.4351 | 0.3210 | 0.4051 | 1,565,469 | +0.03(+8.03%) |