Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4800 | 0.4800 | 0.4000 | 0.4400 | 1,954,231 | -0.03(-6.38%) |
May 30, 2018 | 0.4784 | 0.4809 | 0.4518 | 0.4700 | 2,337,271 | +0.01(+2.17%) |
May 29, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 461,145 | -0.02(-4.03%) |
May 25, 2018 | 0.4793 | 0.4793 | 0.4793 | 0 | -0.02(-3.93%) | |
May 24, 2018 | 0.5390 | 0.5390 | 0.4802 | 0.4989 | 938,956 | -0.01(-1.07%) |
May 23, 2018 | 0.5300 | 0.5389 | 0.5000 | 0.5043 | 1,479,418 | -0.01(-2.08%) |
May 22, 2018 | 0.5100 | 0.5371 | 0.5100 | 0.5150 | 1,677,448 | -0.01(-1.90%) |
May 21, 2018 | 0.5700 | 0.5775 | 0.5141 | 0.5250 | 2,530,612 | -0.05(-9.09%) |
May 18, 2018 | 0.6000 | 0.6030 | 0.5750 | 0.5775 | 593,851 | -0.01(-1.72%) |
May 17, 2018 | 0.5809 | 0.5956 | 0.5702 | 0.5876 | 1,084,323 | +0.01(+1.57%) |
May 16, 2018 | 0.6000 | 0.6031 | 0.5720 | 0.5785 | 392,521 | -0.01(-1.95%) |
May 15, 2018 | 0.6000 | 0.6088 | 0.5754 | 0.5900 | 648,836 | -0.02(-3.22%) |
May 14, 2018 | 0.6600 | 0.6600 | 0.6060 | 0.6096 | 789,726 | -0.00(-0.07%) |
May 11, 2018 | 0.6139 | 0.6200 | 0.5912 | 0.6100 | 4,346,946 | +0.00(+0.41%) |
May 10, 2018 | 0.6200 | 0.6273 | 0.6018 | 0.6075 | 1,222,111 | -0.01(-1.91%) |
May 09, 2018 | 0.6100 | 0.6350 | 0.6100 | 0.6193 | 1,879,304 | +0.01(+1.76%) |
May 08, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6086 | 1,180,894 | -0.02(-3.38%) |
May 07, 2018 | 0.6310 | 0.6700 | 0.6210 | 0.6299 | 1,030,357 | +0.01(+1.99%) |
May 04, 2018 | 0.6000 | 0.6250 | 0.5950 | 0.6176 | 622,430 | +0.02(+3.45%) |
May 03, 2018 | 0.6200 | 0.6200 | 0.5900 | 0.5970 | 615,759 | -0.01(-2.44%) |
May 02, 2018 | 0.6000 | 0.6208 | 0.5950 | 0.6119 | 736,089 | +0.00(+0.31%) |
May 01, 2018 | 0.6300 | 0.6618 | 0.6000 | 0.6100 | 1,216,514 | -0.02(-3.24%) |
Apr 30, 2018 | 0.6500 | 0.6559 | 0.6304 | 0.6304 | 903,590 | -0.01(-1.36%) |
Apr 27, 2018 | 0.6210 | 0.6404 | 0.6100 | 0.6391 | 651,439 | +0.00(+0.65%) |
Apr 26, 2018 | 0.6120 | 0.6399 | 0.6120 | 0.6350 | 950,362 | +0.00(+0.73%) |
Apr 25, 2018 | 0.6100 | 0.6399 | 0.5950 | 0.6304 | 519,105 | +0.02(+3.33%) |
Apr 24, 2018 | 0.5800 | 0.6199 | 0.5800 | 0.6101 | 854,581 | +0.03(+4.59%) |
Apr 23, 2018 | 0.5915 | 0.6000 | 0.5700 | 0.5833 | 1,141,950 | -0.01(-1.29%) |
Apr 20, 2018 | 0.6000 | 0.6099 | 0.5849 | 0.5909 | 388,182 | -0.01(-2.35%) |
Apr 19, 2018 | 0.6038 | 0.6364 | 0.5951 | 0.6051 | 769,225 | +0.01(+1.36%) |
Apr 18, 2018 | 0.6000 | 0.6084 | 0.5700 | 0.5970 | 1,118,339 | +0.01(+1.19%) |
Apr 17, 2018 | 0.5919 | 0.6000 | 0.5800 | 0.5900 | 555,758 | -0.01(-1.11%) |
Apr 16, 2018 | 0.5950 | 0.6039 | 0.5819 | 0.5966 | 317,049 | +0.01(+1.02%) |
Apr 13, 2018 | 0.6000 | 0.6140 | 0.5751 | 0.5906 | 997,246 | -0.01(-1.57%) |
Apr 12, 2018 | 0.6300 | 0.6300 | 0.5735 | 0.6000 | 969,641 | -0.00(-0.02%) |
Apr 11, 2018 | 0.5732 | 0.6287 | 0.5600 | 0.6001 | 1,787,408 | +0.05(+8.69%) |
Apr 10, 2018 | 0.4901 | 0.5694 | 0.4901 | 0.5521 | 1,695,596 | +0.06(+11.99%) |
Apr 09, 2018 | 0.5300 | 0.5400 | 0.4900 | 0.4930 | 1,746,607 | -0.03(-6.11%) |
Apr 06, 2018 | 0.5677 | 0.5677 | 0.5249 | 0.5251 | 1,258,745 | -0.02(-3.81%) |
Apr 05, 2018 | 0.5500 | 0.5680 | 0.5440 | 0.5459 | 1,757,854 | -0.01(-1.69%) |
Apr 04, 2018 | 0.5959 | 0.5962 | 0.5328 | 0.5553 | 1,578,524 | -0.03(-4.42%) |
Apr 03, 2018 | 0.5800 | 0.6000 | 0.5703 | 0.5810 | 1,202,234 | -0.01(-1.61%) |
Apr 02, 2018 | 0.6200 | 0.6350 | 0.5800 | 0.5905 | 1,195,089 | -0.04(-7.01%) |
Mar 29, 2018 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.01(+1.44%) | |
Mar 28, 2018 | 0.6900 | 0.6900 | 0.6210 | 0.6260 | 1,136,152 | -0.05(-6.71%) |
Mar 27, 2018 | 0.7180 | 0.7200 | 0.6700 | 0.6710 | 873,751 | -0.05(-6.77%) |
Mar 26, 2018 | 0.7405 | 0.7405 | 0.7052 | 0.7197 | 621,494 | -0.01(-0.87%) |
Mar 23, 2018 | 0.7259 | 0.7409 | 0.7201 | 0.7260 | 475,806 | +0.01(+0.69%) |
Mar 22, 2018 | 0.7394 | 0.7544 | 0.7200 | 0.7210 | 561,198 | -0.01(-1.94%) |
Mar 21, 2018 | 0.7300 | 0.7630 | 0.7200 | 0.7353 | 720,494 | +0.00(+0.37%) |
Mar 20, 2018 | 0.7783 | 0.7783 | 0.7250 | 0.7326 | 628,318 | -0.03(-3.85%) |
Mar 19, 2018 | 0.7855 | 0.7998 | 0.7500 | 0.7619 | 416,568 | -0.02(-2.89%) |
Mar 16, 2018 | 0.7600 | 0.8100 | 0.7525 | 0.7846 | 1,492,823 | +0.02(+3.11%) |
Mar 15, 2018 | 0.7826 | 0.7911 | 0.7520 | 0.7609 | 1,209,277 | -0.03(-3.25%) |
Mar 14, 2018 | 0.8028 | 0.8103 | 0.7600 | 0.7865 | 2,466,506 | -0.02(-2.70%) |
Mar 13, 2018 | 0.8600 | 0.8600 | 0.8001 | 0.8083 | 259,359 | -0.02(-2.11%) |
Mar 12, 2018 | 0.8351 | 0.8499 | 0.8006 | 0.8257 | 795,274 | +0.00(+0.44%) |
Mar 09, 2018 | 0.8826 | 0.8867 | 0.8124 | 0.8221 | 1,549,896 | -0.06(-6.51%) |
Mar 08, 2018 | 0.9000 | 0.9214 | 0.8701 | 0.8793 | 569,448 | -0.01(-1.20%) |
Mar 07, 2018 | 0.8810 | 0.8900 | 801,921 | -0.01(-0.89%) | ||
Mar 06, 2018 | 0.9600 | 0.9700 | 0.8801 | 0.8980 | 1,380,151 | -0.06(-5.78%) |
Mar 05, 2018 | 0.9100 | 0.9800 | 0.9071 | 0.9531 | 1,324,891 | +0.05(+5.06%) |
Mar 02, 2018 | 0.8644 | 0.9437 | 0.8626 | 0.9072 | 1,078,026 | +0.02(+2.07%) |