Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5565 | 0.5565 | 0.5077 | 0.5168 | 816,414 | -0.03(-6.32%) |
Apr 27, 2018 | 0.5395 | 0.5516 | 0.5083 | 0.5516 | 855,574 | +0.01(+2.24%) |
Apr 26, 2018 | 0.5272 | 0.5565 | 0.4882 | 0.5395 | 1,312,344 | +0.02(+3.29%) |
Apr 25, 2018 | 0.5663 | 0.5663 | 0.4687 | 0.5224 | 1,778,166 | -0.04(-6.40%) |
Apr 24, 2018 | 0.5844 | 0.5858 | 0.5077 | 0.5581 | 2,285,586 | -0.01(-1.53%) |
Apr 23, 2018 | 0.5710 | 0.6444 | 0.5516 | 0.5668 | 8,489,543 | +0.04(+7.90%) |
Apr 20, 2018 | 0.4879 | 0.5297 | 0.4646 | 0.5253 | 2,512,813 | +0.05(+9.77%) |
Apr 19, 2018 | 0.4687 | 0.4872 | 0.4394 | 0.4785 | 2,434,868 | +0.00(+0.02%) |
Apr 18, 2018 | 0.4589 | 0.4784 | 0.4110 | 0.4784 | 2,633,439 | +0.00(+0.00%) |
Apr 17, 2018 | 0.3808 | 0.4833 | 0.3520 | 0.4784 | 5,061,574 | +0.09(+22.41%) |
Apr 16, 2018 | 0.3325 | 0.4003 | 0.3124 | 0.3908 | 3,191,231 | +0.04(+12.76%) |
Apr 13, 2018 | 0.2910 | 0.3504 | 0.2831 | 0.3466 | 15,055,063 | -0.03(-7.31%) |
Apr 12, 2018 | 0.4239 | 0.4247 | 0.3712 | 0.3739 | 1,744,365 | -0.03(-7.26%) |
Apr 11, 2018 | 0.3759 | 0.4237 | 0.3614 | 0.4032 | 6,421,138 | +0.08(+25.11%) |
Apr 10, 2018 | 0.3613 | 0.3702 | 0.3222 | 0.3223 | 1,651,583 | -0.05(-12.95%) |
Apr 09, 2018 | 0.4589 | 0.4589 | 0.3525 | 0.3702 | 2,561,550 | -0.09(-19.32%) |
Apr 06, 2018 | 0.6356 | 0.7811 | 0.4394 | 0.4589 | 9,743,353 | +0.08(+20.48%) |
Apr 05, 2018 | 0.3515 | 0.4394 | 0.3418 | 0.3809 | 287,414 | +0.02(+6.88%) |
Apr 04, 2018 | 0.3587 | 0.3641 | 0.3515 | 0.3564 | 76,871 | +0.00(+0.00%) |
Apr 03, 2018 | 0.3470 | 0.3710 | 0.3246 | 0.3564 | 156,510 | +0.01(+3.69%) |
Apr 02, 2018 | 0.3710 | 0.3710 | 0.3417 | 0.3437 | 92,620 | -0.03(-7.37%) |
Mar 29, 2018 | 0.3710 | 0.3710 | 0.3710 | 0 | -0.00(-0.08%) | |
Mar 28, 2018 | 0.3905 | 0.4130 | 0.3632 | 0.3713 | 141,071 | -0.02(-4.95%) |
Mar 27, 2018 | 0.3710 | 0.4295 | 0.3710 | 0.3906 | 361,078 | +0.00(+0.43%) |
Mar 26, 2018 | 0.3827 | 0.4178 | 0.3242 | 0.3890 | 465,231 | -0.06(-13.39%) |
Mar 23, 2018 | 0.4749 | 0.5072 | 0.4315 | 0.4491 | 280,334 | -0.02(-4.58%) |
Mar 22, 2018 | 0.5077 | 0.5272 | 0.4687 | 0.4707 | 254,361 | -0.03(-5.47%) |
Mar 21, 2018 | 0.5292 | 0.5448 | 0.4893 | 0.4979 | 158,323 | -0.03(-5.56%) |
Mar 20, 2018 | 0.5609 | 0.5639 | 0.5272 | 0.5272 | 166,928 | -0.01(-1.82%) |
Mar 19, 2018 | 0.5951 | 0.5951 | 0.5370 | 0.5370 | 264,138 | -0.06(-9.76%) |
Mar 16, 2018 | 0.6053 | 0.6356 | 0.5663 | 0.5951 | 97,087 | +0.00(+0.63%) |
Mar 15, 2018 | 0.5936 | 0.6150 | 0.5663 | 0.5914 | 182,110 | -0.02(-3.26%) |
Mar 14, 2018 | 0.6239 | 0.6239 | 0.5858 | 0.6113 | 162,071 | -0.01(-2.22%) |
Mar 13, 2018 | 0.6249 | 0.7127 | 0.6053 | 0.6252 | 759,089 | +0.04(+6.72%) |
Mar 12, 2018 | 0.5761 | 0.6053 | 0.5567 | 0.5858 | 642,789 | +0.03(+4.95%) |
Mar 09, 2018 | 0.5737 | 0.5858 | 0.5507 | 0.5582 | 70,648 | -0.01(-1.43%) |
Mar 08, 2018 | 0.5468 | 0.6053 | 0.5468 | 0.5663 | 294,649 | +0.03(+6.42%) |
Mar 07, 2018 | 0.5565 | 0.5565 | 0.5273 | 0.5321 | 249,743 | -0.00(-0.91%) |
Mar 06, 2018 | 0.5468 | 0.5741 | 0.5370 | 0.5370 | 121,561 | -0.03(-4.66%) |
Mar 05, 2018 | 0.5809 | 0.5960 | 0.5565 | 0.5633 | 139,848 | -0.02(-3.04%) |
Mar 02, 2018 | 0.5903 | 0.6053 | 0.5642 | 0.5809 | 49,148 | +0.00(+0.85%) |
Mar 01, 2018 | 0.5468 | 0.5761 | 0.5468 | 0.5761 | 96,084 | +0.02(+3.53%) |
Feb 28, 2018 | 0.5663 | 0.5956 | 0.5468 | 0.5564 | 63,087 | -0.01(-1.74%) |
Feb 27, 2018 | 0.5973 | 0.6053 | 0.5571 | 0.5663 | 106,806 | -0.02(-3.97%) |
Feb 26, 2018 | 0.5844 | 0.5944 | 0.5660 | 0.5897 | 181,206 | +0.02(+2.79%) |
Feb 23, 2018 | 0.5761 | 0.5936 | 0.5664 | 0.5737 | 102,327 | -0.01(-1.74%) |
Feb 22, 2018 | 0.5809 | 0.5936 | 0.5761 | 0.5839 | 215,967 | +0.00(+0.03%) |
Feb 21, 2018 | 0.5762 | 0.5956 | 0.5663 | 0.5837 | 108,472 | +0.01(+1.30%) |
Feb 20, 2018 | 0.6444 | 0.6444 | 0.5664 | 0.5761 | 168,493 | -0.05(-7.54%) |
Feb 16, 2018 | 0.6231 | 0.6231 | 0.6231 | 0 | +0.04(+6.37%) | |
Feb 15, 2018 | 0.6451 | 0.6451 | 0.5272 | 0.5858 | 793,662 | -0.06(-9.09%) |
Feb 14, 2018 | 0.6617 | 0.6649 | 0.6346 | 0.6444 | 229,456 | -0.02(-2.94%) |
Feb 13, 2018 | 0.6753 | 0.6753 | 0.6346 | 0.6639 | 98,454 | -0.01(-1.45%) |
Feb 12, 2018 | 0.6346 | 0.6932 | 0.6268 | 0.6737 | 266,860 | +0.01(+2.27%) |
Feb 09, 2018 | 0.6578 | 0.6835 | 0.6151 | 0.6587 | 334,408 | -0.01(-0.78%) |
Feb 08, 2018 | 0.6932 | 0.6932 | 0.6346 | 0.6639 | 357,040 | -0.05(-6.84%) |
Feb 07, 2018 | 0.6373 | 0.7225 | 0.6373 | 0.7126 | 725,770 | +0.08(+12.29%) |
Feb 06, 2018 | 0.6356 | 0.6597 | 0.4830 | 0.6346 | 708,536 | +0.03(+5.18%) |
Feb 05, 2018 | 0.6444 | 0.6717 | 0.5389 | 0.6034 | 3,348,981 | -0.40(-40.00%) |
Feb 02, 2018 | 1.035 | 1.045 | 0.9959 | 1.006 | 323,878 | -0.01(-0.96%) |