Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4600 | 0.4650 | 0.4443 | 0.4591 | 229,482 | +0.02(+3.77%) |
May 30, 2018 | 0.4500 | 0.4648 | 0.4424 | 0.4424 | 294,410 | -0.02(-4.20%) |
May 29, 2018 | 0.4975 | 0.5000 | 0.4171 | 0.4618 | 615,801 | -0.03(-5.54%) |
May 25, 2018 | 0.4889 | 0.4889 | 0.4889 | 0 | -0.01(-1.75%) | |
May 24, 2018 | 0.5000 | 0.5000 | 0.4900 | 0.4976 | 166,198 | +0.00(+0.08%) |
May 23, 2018 | 0.5000 | 0.5150 | 0.4837 | 0.4972 | 326,738 | -0.01(-1.86%) |
May 22, 2018 | 0.5000 | 0.5098 | 0.4900 | 0.5066 | 313,976 | +0.01(+1.91%) |
May 21, 2018 | 0.5300 | 0.5300 | 0.4800 | 0.4971 | 391,723 | -0.02(-3.29%) |
May 18, 2018 | 0.5038 | 0.5200 | 0.4951 | 0.5140 | 324,235 | +0.02(+3.28%) |
May 17, 2018 | 0.5300 | 0.5300 | 0.4752 | 0.4977 | 1,054,831 | +0.00(+0.34%) |
May 16, 2018 | 0.5650 | 0.5740 | 0.4910 | 0.4960 | 2,244,590 | -0.07(-11.68%) |
May 15, 2018 | 0.6066 | 0.6066 | 0.5500 | 0.5616 | 970,152 | -0.04(-7.10%) |
May 14, 2018 | 0.6450 | 0.6450 | 0.5701 | 0.6045 | 846,789 | -0.02(-3.43%) |
May 11, 2018 | 0.6700 | 0.7000 | 0.6035 | 0.6260 | 641,956 | -0.03(-4.22%) |
May 10, 2018 | 0.7300 | 0.7300 | 0.6330 | 0.6536 | 1,550,887 | -0.07(-9.69%) |
May 09, 2018 | 0.7100 | 0.7400 | 0.7100 | 0.7237 | 363,883 | +0.02(+2.59%) |
May 08, 2018 | 0.7200 | 0.7498 | 0.6600 | 0.7054 | 883,930 | -0.03(-3.97%) |
May 07, 2018 | 0.7500 | 0.7693 | 0.7200 | 0.7346 | 740,344 | +0.01(+2.03%) |
May 04, 2018 | 0.7212 | 0.7300 | 0.6744 | 0.7200 | 341,988 | -0.00(-0.17%) |
May 03, 2018 | 0.7300 | 0.7300 | 0.7100 | 0.7212 | 347,488 | -0.01(-1.21%) |
May 02, 2018 | 0.7293 | 0.7349 | 0.7100 | 0.7300 | 808,709 | +0.03(+4.58%) |
May 01, 2018 | 0.6680 | 0.7000 | 0.6500 | 0.6980 | 258,057 | +0.04(+6.10%) |
Apr 30, 2018 | 0.6599 | 0.6700 | 0.6441 | 0.6579 | 467,672 | -0.01(-1.35%) |
Apr 27, 2018 | 0.6700 | 0.6800 | 0.6300 | 0.6669 | 689,325 | +0.02(+2.41%) |
Apr 26, 2018 | 0.6600 | 0.6615 | 0.6202 | 0.6512 | 133,982 | +0.01(+1.12%) |
Apr 25, 2018 | 0.6100 | 0.6500 | 0.6000 | 0.6440 | 136,443 | +0.02(+3.07%) |
Apr 24, 2018 | 0.6400 | 0.6533 | 0.6112 | 0.6248 | 145,329 | -0.01(-2.22%) |
Apr 23, 2018 | 0.6500 | 0.6600 | 0.6230 | 0.6390 | 174,910 | +0.01(+1.33%) |
Apr 20, 2018 | 0.6691 | 0.6795 | 0.6230 | 0.6306 | 225,457 | -0.02(-2.98%) |
Apr 19, 2018 | 0.6700 | 0.6700 | 0.6351 | 0.6500 | 183,789 | -0.02(-2.97%) |
Apr 18, 2018 | 0.6900 | 0.6948 | 0.6551 | 0.6699 | 535,070 | +0.03(+3.97%) |
Apr 17, 2018 | 0.6600 | 0.6600 | 0.6332 | 0.6443 | 186,785 | +0.00(+0.12%) |
Apr 16, 2018 | 0.6400 | 0.6597 | 0.6201 | 0.6435 | 116,666 | +0.00(+0.03%) |
Apr 13, 2018 | 0.6400 | 0.6599 | 0.6221 | 0.6433 | 306,135 | -0.00(-0.09%) |
Apr 12, 2018 | 0.6389 | 0.6500 | 0.6107 | 0.6439 | 196,832 | +0.01(+1.98%) |
Apr 11, 2018 | 0.6200 | 0.6485 | 0.6199 | 0.6314 | 282,186 | +0.01(+1.53%) |
Apr 10, 2018 | 0.6300 | 0.6500 | 0.6001 | 0.6219 | 202,543 | +0.01(+1.92%) |
Apr 09, 2018 | 0.6285 | 0.6400 | 0.5701 | 0.6102 | 345,107 | -0.00(-0.72%) |
Apr 06, 2018 | 0.6000 | 0.6400 | 0.5910 | 0.6146 | 336,228 | -0.02(-3.62%) |
Apr 05, 2018 | 0.6300 | 0.6800 | 0.6050 | 0.6377 | 457,037 | +0.02(+3.67%) |
Apr 04, 2018 | 0.5840 | 0.6297 | 0.5752 | 0.6151 | 370,439 | +0.04(+7.33%) |
Apr 03, 2018 | 0.6149 | 0.6300 | 0.5600 | 0.5731 | 555,286 | -0.04(-5.97%) |
Apr 02, 2018 | 0.6300 | 0.6600 | 0.5934 | 0.6095 | 502,394 | -0.02(-3.27%) |
Mar 29, 2018 | 0.6301 | 0.6301 | 0.6301 | 0 | +0.01(+1.96%) | |
Mar 28, 2018 | 0.6500 | 0.6500 | 0.5902 | 0.6180 | 658,947 | +0.01(+0.85%) |
Mar 27, 2018 | 0.6700 | 0.6700 | 0.6056 | 0.6128 | 748,774 | -0.06(-8.59%) |
Mar 26, 2018 | 0.7100 | 0.7249 | 0.5660 | 0.6704 | 1,093,816 | -0.04(-5.44%) |
Mar 23, 2018 | 0.7500 | 0.7701 | 0.6800 | 0.7090 | 7,732,509 | -0.05(-6.72%) |
Mar 22, 2018 | 0.8600 | 0.8695 | 0.7400 | 0.7601 | 1,813,024 | -0.11(-12.60%) |
Mar 21, 2018 | 0.8600 | 0.8900 | 0.8402 | 0.8697 | 939,390 | -0.00(-0.03%) |
Mar 20, 2018 | 0.9115 | 0.9115 | 0.8450 | 0.8700 | 1,309,465 | -0.05(-5.59%) |
Mar 19, 2018 | 0.8900 | 0.9500 | 0.8420 | 0.9215 | 1,388,067 | +0.04(+4.42%) |
Mar 16, 2018 | 0.8800 | 0.8825 | 0.8500 | 0.8825 | 1,077,095 | +0.03(+3.97%) |
Mar 15, 2018 | 0.8387 | 0.8765 | 0.8012 | 0.8488 | 560,617 | +0.03(+3.39%) |
Mar 14, 2018 | 0.8447 | 0.8488 | 0.8180 | 0.8210 | 720,149 | -0.02(-2.17%) |
Mar 13, 2018 | 0.9000 | 0.9000 | 0.7700 | 0.8392 | 2,264,935 | -0.04(-4.64%) |
Mar 12, 2018 | 0.8800 | 0.9296 | 0.8000 | 0.8800 | 6,205,798 | +0.13(+17.33%) |
Mar 09, 2018 | 0.7400 | 0.7550 | 0.7156 | 0.7500 | 704,217 | +0.02(+2.74%) |
Mar 08, 2018 | 0.7600 | 0.7840 | 0.7100 | 0.7300 | 3,314,386 | -0.03(-3.95%) |
Mar 07, 2018 | 0.7580 | 0.8400 | 0.7500 | 0.7600 | 1,086,203 | +0.00(+0.26%) |
Mar 06, 2018 | 0.7606 | 0.7850 | 0.7501 | 0.7580 | 580,862 | +0.01(+1.07%) |
Mar 05, 2018 | 0.7328 | 0.7700 | 0.7100 | 0.7500 | 543,020 | +0.03(+4.17%) |
Mar 02, 2018 | 0.7600 | 0.7758 | 0.7200 | 0.7200 | 939,845 | -0.03(-3.97%) |