Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4700 | 0.4870 | 0.4700 | 0.4869 | 186,965 | +0.01(+1.44%) |
May 30, 2018 | 0.4701 | 0.4869 | 0.4700 | 0.4800 | 182,713 | +0.00(+0.00%) |
May 29, 2018 | 0.5180 | 0.5180 | 0.4601 | 0.4800 | 204,430 | +0.01(+1.05%) |
May 25, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.64%) | |
May 24, 2018 | 0.5700 | 0.5700 | 0.4710 | 0.4720 | 697,941 | -0.02(-4.93%) |
May 23, 2018 | 0.5042 | 0.5042 | 0.4900 | 0.4965 | 188,934 | -0.01(-1.53%) |
May 22, 2018 | 0.5100 | 0.5150 | 0.4930 | 0.5042 | 344,850 | +0.00(+0.19%) |
May 21, 2018 | 0.5116 | 0.5150 | 0.5000 | 0.5032 | 305,178 | -0.00(-0.35%) |
May 18, 2018 | 0.5150 | 0.5280 | 0.5021 | 0.5050 | 150,888 | -0.01(-1.94%) |
May 17, 2018 | 0.5225 | 0.5385 | 0.5100 | 0.5150 | 123,789 | -0.01(-0.96%) |
May 16, 2018 | 0.5250 | 0.5250 | 0.5199 | 0.5200 | 47,243 | -0.01(-0.95%) |
May 15, 2018 | 0.5300 | 0.5385 | 0.5200 | 0.5250 | 275,786 | -0.01(-2.51%) |
May 14, 2018 | 0.5200 | 0.5390 | 0.5200 | 0.5385 | 227,987 | +0.00(+0.69%) |
May 11, 2018 | 0.5264 | 0.5348 | 0.5200 | 0.5348 | 105,580 | +0.02(+3.82%) |
May 10, 2018 | 0.5300 | 0.5350 | 0.5150 | 0.5151 | 165,856 | -0.01(-2.81%) |
May 09, 2018 | 0.5200 | 0.5349 | 0.5192 | 0.5300 | 137,134 | +0.02(+3.92%) |
May 08, 2018 | 0.5350 | 0.5500 | 0.5030 | 0.5100 | 409,137 | +0.00(+0.00%) |
May 07, 2018 | 0.5280 | 0.5500 | 0.5100 | 0.5100 | 494,115 | -0.02(-3.77%) |
May 04, 2018 | 0.5130 | 0.5720 | 0.5130 | 0.5300 | 545,708 | +0.01(+1.92%) |
May 03, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 440,224 | +0.00(+0.00%) |
May 02, 2018 | 0.5390 | 0.5480 | 0.5150 | 0.5200 | 182,344 | -0.01(-1.89%) |
May 01, 2018 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 368,088 | -0.06(-10.17%) |
Apr 30, 2018 | 0.5600 | 0.5900 | 0.5400 | 0.5900 | 740,503 | +0.03(+4.42%) |
Apr 27, 2018 | 0.5500 | 0.5900 | 0.5373 | 0.5650 | 185,324 | +0.00(+0.89%) |
Apr 26, 2018 | 0.5400 | 0.5750 | 0.5400 | 0.5600 | 271,341 | +0.00(+0.00%) |
Apr 25, 2018 | 0.5700 | 0.5800 | 0.5400 | 0.5600 | 352,986 | -0.02(-3.45%) |
Apr 24, 2018 | 0.5200 | 0.5900 | 0.5200 | 0.5800 | 819,579 | +0.07(+13.73%) |
Apr 23, 2018 | 0.5299 | 0.5299 | 0.5030 | 0.5100 | 263,722 | +0.00(+0.00%) |
Apr 20, 2018 | 0.5290 | 0.5290 | 0.5000 | 0.5100 | 146,353 | +0.00(+0.00%) |
Apr 19, 2018 | 0.5200 | 0.5272 | 0.5099 | 0.5100 | 369,463 | -0.02(-3.41%) |
Apr 18, 2018 | 0.5285 | 0.5300 | 0.5110 | 0.5280 | 224,507 | +0.00(+0.67%) |
Apr 17, 2018 | 0.5200 | 0.5290 | 0.5020 | 0.5245 | 388,101 | +0.00(+0.87%) |
Apr 16, 2018 | 0.5175 | 0.5295 | 0.4950 | 0.5200 | 297,489 | +0.00(+0.00%) |
Apr 13, 2018 | 0.5300 | 0.5370 | 0.5100 | 0.5200 | 354,262 | -0.01(-0.95%) |
Apr 12, 2018 | 0.5300 | 0.5470 | 0.5200 | 0.5250 | 137,473 | -0.01(-0.94%) |
Apr 11, 2018 | 0.5050 | 0.5322 | 0.4800 | 0.5300 | 310,546 | +0.03(+6.00%) |
Apr 10, 2018 | 0.4990 | 0.5000 | 0.4602 | 0.5000 | 570,248 | +0.00(+0.00%) |
Apr 09, 2018 | 0.5300 | 0.5400 | 0.4920 | 0.5000 | 986,246 | -0.05(-9.09%) |
Apr 06, 2018 | 0.5500 | 0.5637 | 0.5400 | 0.5500 | 71,447 | +0.00(+0.00%) |
Apr 05, 2018 | 0.5498 | 0.5900 | 0.5390 | 0.5500 | 151,534 | +0.00(+0.04%) |
Apr 04, 2018 | 0.5450 | 0.5597 | 0.5350 | 0.5498 | 139,353 | +0.01(+1.81%) |
Apr 03, 2018 | 0.5649 | 0.5649 | 0.5350 | 0.5400 | 172,027 | -0.01(-1.84%) |
Apr 02, 2018 | 0.5600 | 0.5875 | 0.5501 | 0.5501 | 154,224 | -0.01(-2.64%) |
Mar 29, 2018 | 0.5650 | 0.5650 | 0.5650 | 0 | -0.01(-2.25%) | |
Mar 28, 2018 | 0.5901 | 0.5901 | 0.5601 | 0.5780 | 208,377 | -0.01(-2.03%) |
Mar 27, 2018 | 0.6100 | 0.6195 | 0.5900 | 0.5900 | 357,588 | -0.02(-3.28%) |
Mar 26, 2018 | 0.6275 | 0.6500 | 0.6000 | 0.6100 | 440,859 | -0.02(-2.79%) |
Mar 23, 2018 | 0.6301 | 0.6499 | 0.6200 | 0.6275 | 116,251 | -0.00(-0.40%) |
Mar 22, 2018 | 0.6441 | 0.6501 | 0.6300 | 0.6300 | 54,778 | -0.01(-2.19%) |
Mar 21, 2018 | 0.6395 | 0.6795 | 0.6300 | 0.6441 | 93,365 | -0.00(-0.42%) |
Mar 20, 2018 | 0.6800 | 0.6800 | 0.6000 | 0.6468 | 683,937 | -0.04(-5.87%) |
Mar 19, 2018 | 0.6798 | 0.6877 | 0.6700 | 0.6871 | 58,617 | -0.00(-0.06%) |
Mar 16, 2018 | 0.6722 | 0.6875 | 0.6623 | 0.6875 | 41,412 | +0.00(+0.22%) |
Mar 15, 2018 | 0.6800 | 0.6878 | 0.6722 | 0.6860 | 93,306 | +0.01(+0.88%) |
Mar 14, 2018 | 0.6723 | 0.6880 | 0.6723 | 0.6800 | 90,693 | -0.01(-1.38%) |
Mar 13, 2018 | 0.7095 | 0.7095 | 0.6710 | 0.6895 | 48,474 | -0.00(-0.07%) |
Mar 12, 2018 | 0.6701 | 0.7276 | 0.6701 | 0.6900 | 291,400 | +0.00(+0.00%) |
Mar 09, 2018 | 0.6997 | 0.6997 | 0.6701 | 0.6900 | 147,860 | +0.00(+0.00%) |
Mar 08, 2018 | 0.7345 | 0.7345 | 0.6756 | 0.6900 | 121,521 | -0.04(-5.48%) |
Mar 07, 2018 | 0.7498 | 0.7656 | 0.6770 | 0.7300 | 414,152 | -0.02(-2.64%) |
Mar 06, 2018 | 0.7798 | 0.7798 | 0.7320 | 0.7498 | 168,821 | -0.02(-2.62%) |
Mar 05, 2018 | 0.7890 | 0.7890 | 0.7505 | 0.7700 | 153,581 | -0.02(-2.53%) |
Mar 02, 2018 | 0.7501 | 0.7900 | 0.7500 | 0.7900 | 220,204 | +0.03(+3.95%) |