Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3399 | 0.3430 | 0.3119 | 0.3300 | 125,576 | -0.02(-5.71%) |
Apr 27, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 222,810 | +0.03(+9.37%) |
Apr 26, 2018 | 0.3252 | 0.3252 | 0.3200 | 0.3200 | 22,450 | -0.00(-1.23%) |
Apr 25, 2018 | 0.3380 | 0.3510 | 0.3210 | 0.3240 | 112,388 | -0.03(-7.95%) |
Apr 24, 2018 | 0.3538 | 0.3538 | 0.3410 | 0.3520 | 29,910 | -0.00(-0.06%) |
Apr 23, 2018 | 0.3746 | 0.3746 | 0.3522 | 0.3522 | 42,250 | -0.02(-5.14%) |
Apr 20, 2018 | 0.3780 | 0.3780 | 0.3581 | 0.3713 | 40,401 | -0.01(-1.77%) |
Apr 19, 2018 | 0.3860 | 0.3923 | 0.3693 | 0.3780 | 67,291 | +0.00(+0.53%) |
Apr 18, 2018 | 0.3900 | 0.3930 | 0.3760 | 0.3760 | 97,625 | -0.01(-3.47%) |
Apr 17, 2018 | 0.3977 | 0.3977 | 0.3895 | 0.3895 | 18,170 | -0.00(-1.09%) |
Apr 16, 2018 | 0.4000 | 0.4010 | 0.3833 | 0.3938 | 108,460 | -0.01(-1.55%) |
Apr 13, 2018 | 0.4030 | 0.4030 | 0.3836 | 0.4000 | 73,300 | +0.00(+0.76%) |
Apr 12, 2018 | 0.3979 | 0.3988 | 0.3794 | 0.3970 | 45,020 | +0.01(+1.39%) |
Apr 11, 2018 | 0.3874 | 0.3941 | 0.3800 | 0.3915 | 15,500 | +0.01(+3.31%) |
Apr 10, 2018 | 0.4079 | 0.4079 | 0.3790 | 0.3790 | 22,860 | -0.02(-4.44%) |
Apr 09, 2018 | 0.3877 | 0.3968 | 0.3743 | 0.3966 | 26,239 | +0.04(+10.75%) |
Apr 06, 2018 | 0.3705 | 0.3760 | 0.3477 | 0.3581 | 14,650 | +0.01(+2.31%) |
Apr 05, 2018 | 0.3888 | 0.3888 | 0.3500 | 0.3500 | 42,514 | -0.04(-9.48%) |
Apr 04, 2018 | 0.4004 | 0.4108 | 0.3800 | 0.3867 | 26,913 | +0.01(+1.70%) |
Apr 03, 2018 | 0.3833 | 0.3900 | 0.3731 | 0.3802 | 24,200 | -0.00(-0.21%) |
Apr 02, 2018 | 0.4000 | 0.4000 | 0.3810 | 0.3810 | 62,700 | -0.02(-4.18%) |
Mar 29, 2018 | 0.3976 | 0.3976 | 0.3976 | 0 | +0.00(+0.10%) | |
Mar 28, 2018 | 0.4070 | 0.4070 | 0.3810 | 0.3972 | 63,700 | -0.01(-1.32%) |
Mar 27, 2018 | 0.4000 | 0.4076 | 0.3941 | 0.4025 | 48,660 | -0.01(-3.01%) |
Mar 26, 2018 | 0.4280 | 0.4416 | 0.4150 | 0.4150 | 17,755 | -0.01(-3.38%) |
Mar 23, 2018 | 0.4704 | 0.4710 | 0.4294 | 0.4295 | 29,700 | -0.00(-0.12%) |
Mar 22, 2018 | 0.4228 | 0.4389 | 0.4179 | 0.4300 | 39,534 | +0.00(+0.35%) |
Mar 21, 2018 | 0.4145 | 0.4405 | 0.3990 | 0.4285 | 72,951 | +0.00(+1.06%) |
Mar 20, 2018 | 0.4100 | 0.4300 | 0.3938 | 0.4240 | 73,600 | +0.01(+2.17%) |
Mar 19, 2018 | 0.4295 | 0.4399 | 0.4100 | 0.4150 | 14,270 | -0.01(-1.19%) |
Mar 16, 2018 | 0.4252 | 0.4378 | 0.4000 | 0.4200 | 258,128 | -0.01(-1.36%) |
Mar 15, 2018 | 0.4216 | 0.4379 | 0.4150 | 0.4258 | 105,121 | -0.00(-0.98%) |
Mar 14, 2018 | 0.4451 | 0.4511 | 0.4268 | 0.4300 | 59,865 | -0.01(-1.44%) |
Mar 13, 2018 | 0.4492 | 0.4534 | 0.4314 | 0.4363 | 88,780 | -0.01(-3.04%) |
Mar 12, 2018 | 0.4891 | 0.5058 | 0.4312 | 0.4500 | 233,136 | -0.05(-10.09%) |
Mar 09, 2018 | 0.5041 | 0.5237 | 0.4930 | 0.5005 | 65,644 | -0.01(-1.86%) |
Mar 08, 2018 | 0.5380 | 0.5380 | 0.5100 | 0.5100 | 30,088 | -0.02(-3.95%) |
Mar 07, 2018 | 0.5435 | 0.5439 | 0.5159 | 0.5310 | 21,937 | -0.01(-1.21%) |
Mar 06, 2018 | 0.5000 | 0.5420 | 0.5000 | 0.5375 | 19,612 | +0.02(+3.39%) |
Mar 05, 2018 | 0.5368 | 0.5372 | 0.5100 | 0.5199 | 33,747 | -0.00(-0.02%) |
Mar 02, 2018 | 0.5381 | 0.5460 | 0.5137 | 0.5200 | 59,313 | -0.02(-3.95%) |
Mar 01, 2018 | 0.5395 | 0.5461 | 0.5223 | 0.5414 | 56,799 | +0.00(+0.07%) |
Feb 28, 2018 | 0.5399 | 0.5420 | 0.5260 | 0.5410 | 32,723 | +0.00(+0.54%) |
Feb 27, 2018 | 0.5500 | 0.5500 | 0.5351 | 0.5381 | 19,372 | -0.01(-2.06%) |
Feb 26, 2018 | 0.5700 | 0.5700 | 0.5224 | 0.5494 | 52,374 | -0.00(-0.29%) |
Feb 23, 2018 | 0.5490 | 0.5646 | 0.5472 | 0.5510 | 25,405 | +0.00(+0.80%) |
Feb 22, 2018 | 0.5500 | 0.5637 | 0.5400 | 0.5466 | 10,985 | +0.01(+1.22%) |
Feb 21, 2018 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 124,740 | -0.01(-2.63%) |
Feb 20, 2018 | 0.5829 | 0.5919 | 0.5479 | 0.5546 | 62,000 | -0.02(-3.63%) |
Feb 16, 2018 | 0.5755 | 0.5755 | 0.5755 | 0 | -0.00(-0.57%) | |
Feb 15, 2018 | 0.5866 | 0.6000 | 0.5600 | 0.5788 | 66,006 | +0.01(+1.63%) |
Feb 14, 2018 | 0.5889 | 0.5918 | 0.5600 | 0.5695 | 113,648 | +0.01(+0.98%) |
Feb 13, 2018 | 0.5900 | 0.5980 | 0.5577 | 0.5640 | 213,772 | -0.01(-0.91%) |
Feb 12, 2018 | 0.6130 | 0.6234 | 0.5692 | 0.5692 | 166,194 | +0.00(+0.25%) |
Feb 09, 2018 | 0.6061 | 0.6209 | 0.5646 | 0.5678 | 330,885 | -0.01(-1.25%) |
Feb 08, 2018 | 0.5660 | 0.6237 | 0.5519 | 0.5750 | 698,244 | +0.04(+8.49%) |
Feb 07, 2018 | 0.5289 | 0.5465 | 0.5289 | 0.5300 | 22,600 | +0.00(+0.00%) |
Feb 06, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,200 | +0.00(+0.00%) |
Feb 05, 2018 | 0.5350 | 0.5300 | 0.5300 | 17,000 | -0.01(-0.93%) | |
Feb 02, 2018 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,800 | -0.01(-1.83%) |