Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.7600 | 0.7792 | 0.7200 | 0.7550 | 1,172,497 | -0.00(-0.64%) |
May 30, 2018 | 0.7999 | 0.8190 | 0.7420 | 0.7599 | 1,195,087 | -0.03(-3.32%) |
May 29, 2018 | 0.8650 | 0.8700 | 0.7310 | 0.7860 | 3,265,483 | -0.13(-14.00%) |
May 25, 2018 | 0.9140 | 0.9140 | 0.9140 | 0 | -0.02(-2.20%) | |
May 24, 2018 | 0.9242 | 0.9585 | 0.8810 | 0.9346 | 2,947,989 | +0.05(+5.60%) |
May 23, 2018 | 0.8620 | 0.9300 | 0.8251 | 0.8850 | 3,531,707 | +0.04(+5.32%) |
May 22, 2018 | 0.8280 | 0.8800 | 0.8140 | 0.8403 | 2,995,628 | +0.05(+6.81%) |
May 21, 2018 | 0.8292 | 0.9050 | 0.7501 | 0.7867 | 5,371,440 | -0.01(-1.66%) |
May 18, 2018 | 0.6510 | 0.8390 | 0.6510 | 0.8000 | 8,251,063 | +0.18(+28.14%) |
May 17, 2018 | 0.6900 | 0.7100 | 0.6157 | 0.6243 | 3,388,646 | -0.04(-5.41%) |
May 16, 2018 | 0.5600 | 0.7066 | 0.5500 | 0.6600 | 6,802,771 | +0.14(+26.68%) |
May 15, 2018 | 0.5200 | 0.5500 | 0.5200 | 0.5210 | 777,351 | -0.02(-3.30%) |
May 14, 2018 | 0.4949 | 0.5400 | 0.4931 | 0.5388 | 1,085,426 | +0.04(+7.74%) |
May 11, 2018 | 0.4750 | 0.5300 | 0.4750 | 0.5001 | 695,529 | +0.01(+1.23%) |
May 10, 2018 | 0.5200 | 0.5200 | 0.4750 | 0.4940 | 454,491 | +0.00(+0.84%) |
May 09, 2018 | 0.4610 | 0.5370 | 0.4610 | 0.4899 | 638,286 | +0.01(+1.62%) |
May 08, 2018 | 0.5167 | 0.5179 | 0.4800 | 0.4821 | 791,623 | -0.04(-7.11%) |
May 07, 2018 | 0.5300 | 0.5700 | 0.5050 | 0.5190 | 1,101,387 | -0.01(-2.08%) |
May 04, 2018 | 0.5200 | 0.5490 | 0.4939 | 0.5300 | 1,166,415 | +0.02(+3.92%) |
May 03, 2018 | 0.4845 | 0.5488 | 0.4725 | 0.5100 | 1,927,508 | +0.05(+10.87%) |
May 02, 2018 | 0.5500 | 0.5500 | 0.4535 | 0.4600 | 2,877,469 | -0.08(-14.74%) |
May 01, 2018 | 0.3810 | 0.5790 | 0.3810 | 0.5395 | 9,869,640 | +0.17(+46.68%) |
Apr 30, 2018 | 0.3620 | 0.4000 | 0.3620 | 0.3678 | 297,823 | -0.01(-3.67%) |
Apr 27, 2018 | 0.3650 | 0.3900 | 0.3601 | 0.3818 | 215,260 | +0.02(+4.60%) |
Apr 26, 2018 | 0.3700 | 0.3728 | 0.3600 | 0.3650 | 211,431 | +0.01(+1.39%) |
Apr 25, 2018 | 0.3630 | 0.3798 | 0.3600 | 0.3600 | 180,367 | -0.00(-0.58%) |
Apr 24, 2018 | 0.3820 | 0.3949 | 0.3600 | 0.3621 | 336,277 | -0.02(-4.71%) |
Apr 23, 2018 | 0.3850 | 0.3990 | 0.3701 | 0.3800 | 236,217 | -0.01(-1.32%) |
Apr 20, 2018 | 0.3905 | 0.4227 | 0.3851 | 0.3851 | 276,681 | -0.02(-3.97%) |
Apr 19, 2018 | 0.4200 | 0.4205 | 0.4010 | 0.4010 | 130,704 | -0.02(-5.13%) |
Apr 18, 2018 | 0.4020 | 0.4283 | 0.3940 | 0.4227 | 250,492 | +0.02(+4.11%) |
Apr 17, 2018 | 0.4110 | 0.4300 | 0.3993 | 0.4060 | 242,871 | -0.01(-2.64%) |
Apr 16, 2018 | 0.4250 | 0.4300 | 0.4100 | 0.4170 | 391,652 | -0.01(-1.42%) |
Apr 13, 2018 | 0.3910 | 0.4298 | 0.3910 | 0.4230 | 312,489 | +0.02(+5.75%) |
Apr 12, 2018 | 0.3980 | 0.4149 | 0.3900 | 0.4000 | 423,289 | -0.01(-2.42%) |
Apr 11, 2018 | 0.3800 | 0.4194 | 0.3701 | 0.4099 | 748,040 | +0.04(+10.78%) |
Apr 10, 2018 | 0.3738 | 0.3800 | 0.3611 | 0.3700 | 239,365 | +0.01(+3.93%) |
Apr 09, 2018 | 0.3735 | 0.3803 | 0.3550 | 0.3560 | 354,032 | -0.02(-5.34%) |
Apr 06, 2018 | 0.3573 | 0.3800 | 0.3501 | 0.3761 | 212,137 | +0.01(+3.07%) |
Apr 05, 2018 | 0.3600 | 0.3801 | 0.3537 | 0.3649 | 350,385 | -0.02(-4.05%) |
Apr 04, 2018 | 0.3900 | 0.3900 | 0.3637 | 0.3803 | 287,968 | -0.01(-2.86%) |
Apr 03, 2018 | 0.3392 | 0.3950 | 0.3392 | 0.3915 | 747,017 | +0.06(+16.66%) |
Apr 02, 2018 | 0.3500 | 0.3600 | 0.3330 | 0.3356 | 649,284 | -0.02(-5.70%) |
Mar 29, 2018 | 0.3559 | 0.3559 | 0.3559 | 0 | -0.01(-3.45%) | |
Mar 28, 2018 | 0.3856 | 0.3871 | 0.3555 | 0.3686 | 957,181 | -0.01(-3.00%) |
Mar 27, 2018 | 0.4038 | 0.4065 | 0.3800 | 0.3800 | 444,412 | -0.02(-4.06%) |
Mar 26, 2018 | 0.4300 | 0.4300 | 0.3904 | 0.3961 | 823,872 | -0.03(-6.80%) |
Mar 23, 2018 | 0.4370 | 0.4599 | 0.4250 | 0.4250 | 344,337 | -0.01(-2.19%) |
Mar 22, 2018 | 0.4300 | 0.4579 | 0.4300 | 0.4345 | 307,201 | -0.02(-3.42%) |
Mar 21, 2018 | 0.4267 | 0.4500 | 0.4200 | 0.4499 | 581,171 | +0.03(+6.69%) |
Mar 20, 2018 | 0.4385 | 0.4600 | 0.4200 | 0.4217 | 553,658 | -0.01(-2.88%) |
Mar 19, 2018 | 0.4600 | 0.4780 | 0.4200 | 0.4342 | 881,089 | -0.03(-5.81%) |
Mar 16, 2018 | 0.4800 | 0.4904 | 0.4600 | 0.4610 | 672,461 | -0.02(-4.28%) |
Mar 15, 2018 | 0.5030 | 0.5174 | 0.4816 | 0.4816 | 617,759 | -0.02(-3.68%) |
Mar 14, 2018 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 1,138,641 | -0.03(-6.02%) |
Mar 13, 2018 | 0.5900 | 0.6000 | 0.5211 | 0.5320 | 2,084,417 | -0.06(-9.46%) |
Mar 12, 2018 | 0.4800 | 0.5990 | 0.4701 | 0.5876 | 2,967,817 | +0.10(+19.92%) |
Mar 09, 2018 | 0.4850 | 0.4999 | 0.4600 | 0.4900 | 607,794 | +0.01(+1.14%) |
Mar 08, 2018 | 0.4800 | 0.4888 | 0.4600 | 0.4845 | 520,502 | +0.02(+3.33%) |
Mar 07, 2018 | 0.4609 | 0.4800 | 0.4609 | 0.4689 | 249,483 | +0.01(+1.56%) |
Mar 06, 2018 | 0.4900 | 0.4940 | 0.4518 | 0.4617 | 519,213 | -0.03(-5.27%) |
Mar 05, 2018 | 0.4610 | 0.4900 | 0.4400 | 0.4874 | 576,448 | +0.03(+5.84%) |
Mar 02, 2018 | 0.4350 | 0.4757 | 0.4110 | 0.4605 | 358,315 | +0.04(+8.30%) |