Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5130 | 0.5210 | 0.5130 | 0.5162 | 5,830 | -0.00(-0.92%) |
May 30, 2018 | 0.5300 | 0.5570 | 0.5200 | 0.5210 | 59,172 | -0.02(-3.52%) |
May 29, 2018 | 0.5589 | 0.5733 | 0.5320 | 0.5400 | 50,348 | -0.01(-2.03%) |
May 25, 2018 | 0.5512 | 0.5512 | 0.5512 | 0 | -0.00(-0.07%) | |
May 24, 2018 | 0.5465 | 0.5583 | 0.5417 | 0.5516 | 6,950 | +0.00(+0.25%) |
May 23, 2018 | 0.5750 | 0.5900 | 0.5438 | 0.5502 | 58,875 | -0.02(-4.15%) |
May 22, 2018 | 0.5510 | 0.5900 | 0.5510 | 0.5740 | 49,100 | +0.03(+5.88%) |
May 21, 2018 | 0.5456 | 0.5950 | 0.5120 | 0.5421 | 186,386 | -0.00(-0.57%) |
May 18, 2018 | 0.5700 | 0.5750 | 0.5427 | 0.5452 | 24,440 | -0.03(-6.00%) |
May 17, 2018 | 0.5550 | 0.5800 | 0.5550 | 0.5800 | 21,950 | +0.01(+2.56%) |
May 16, 2018 | 0.5630 | 0.5700 | 0.5467 | 0.5655 | 27,800 | +0.01(+1.89%) |
May 15, 2018 | 0.5480 | 0.5642 | 0.5400 | 0.5550 | 90,659 | +0.00(+0.00%) |
May 14, 2018 | 0.5800 | 0.5925 | 0.5528 | 0.5550 | 16,015 | -0.02(-3.71%) |
May 11, 2018 | 0.5920 | 0.6121 | 0.5764 | 0.5764 | 41,638 | -0.01(-2.31%) |
May 10, 2018 | 0.5694 | 0.5917 | 0.5694 | 0.5900 | 30,284 | +0.04(+7.27%) |
May 09, 2018 | 0.5850 | 0.5900 | 0.5500 | 0.5500 | 47,130 | -0.05(-7.78%) |
May 08, 2018 | 0.5671 | 0.5964 | 0.5598 | 0.5964 | 26,983 | +0.01(+1.93%) |
May 07, 2018 | 0.6244 | 0.6274 | 0.5710 | 0.5851 | 62,982 | -0.05(-7.67%) |
May 04, 2018 | 0.6222 | 0.6349 | 0.6150 | 0.6337 | 109,112 | +0.01(+1.39%) |
May 03, 2018 | 0.6040 | 0.6300 | 0.5900 | 0.6250 | 96,077 | +0.05(+8.70%) |
May 02, 2018 | 0.5510 | 0.5939 | 0.5510 | 0.5750 | 86,672 | +0.02(+3.14%) |
May 01, 2018 | 0.5600 | 0.5785 | 0.5570 | 0.5575 | 70,422 | +0.00(+0.02%) |
Apr 30, 2018 | 0.5640 | 0.5800 | 0.5470 | 0.5574 | 63,903 | +0.02(+3.22%) |
Apr 27, 2018 | 0.5867 | 0.5867 | 0.5400 | 0.5400 | 31,018 | -0.05(-7.76%) |
Apr 26, 2018 | 0.5436 | 0.5854 | 0.5417 | 0.5854 | 9,200 | +0.05(+9.77%) |
Apr 25, 2018 | 0.5492 | 0.5578 | 0.5333 | 0.5333 | 36,541 | -0.02(-3.95%) |
Apr 24, 2018 | 0.6056 | 0.6056 | 0.5550 | 0.5553 | 89,320 | +0.01(+1.96%) |
Apr 23, 2018 | 0.5561 | 0.5867 | 0.5400 | 0.5446 | 28,566 | -0.01(-2.56%) |
Apr 20, 2018 | 0.5640 | 0.5869 | 0.5506 | 0.5589 | 46,169 | -0.02(-3.54%) |
Apr 19, 2018 | 0.5513 | 0.6000 | 0.5500 | 0.5794 | 41,641 | +0.03(+5.35%) |
Apr 18, 2018 | 0.5600 | 0.5679 | 0.5410 | 0.5500 | 51,332 | -0.01(-1.73%) |
Apr 17, 2018 | 0.5897 | 0.5897 | 0.5493 | 0.5597 | 49,726 | +0.01(+1.55%) |
Apr 16, 2018 | 0.5803 | 0.5900 | 0.5450 | 0.5512 | 70,974 | -0.02(-4.14%) |
Apr 13, 2018 | 0.6000 | 0.6002 | 0.5686 | 0.5750 | 59,200 | -0.05(-7.94%) |
Apr 12, 2018 | 0.6162 | 0.6278 | 0.5987 | 0.6246 | 50,552 | +0.01(+1.61%) |
Apr 11, 2018 | 0.6000 | 0.6305 | 0.5799 | 0.6147 | 117,612 | +0.01(+2.45%) |
Apr 10, 2018 | 0.6125 | 0.6338 | 0.5920 | 0.6000 | 71,895 | -0.02(-2.87%) |
Apr 09, 2018 | 0.5599 | 0.6191 | 0.5520 | 0.6177 | 107,882 | +0.07(+13.40%) |
Apr 06, 2018 | 0.5420 | 0.5616 | 0.5400 | 0.5447 | 70,788 | -0.01(-2.45%) |
Apr 05, 2018 | 0.5581 | 0.5700 | 0.5420 | 0.5584 | 33,209 | +0.01(+1.97%) |
Apr 04, 2018 | 0.6015 | 0.6015 | 0.5444 | 0.5476 | 121,964 | -0.05(-8.04%) |
Apr 03, 2018 | 0.6260 | 0.6400 | 0.5955 | 0.5955 | 114,325 | -0.02(-2.82%) |
Apr 02, 2018 | 0.6160 | 0.6328 | 0.6001 | 0.6128 | 148,365 | +0.01(+1.79%) |
Mar 29, 2018 | 0.6020 | 0.6020 | 0.6020 | 0 | +0.06(+11.56%) | |
Mar 28, 2018 | 0.6100 | 0.6100 | 0.5396 | 0.5396 | 140,115 | -0.07(-11.54%) |
Mar 27, 2018 | 0.5777 | 0.6246 | 0.5681 | 0.6100 | 122,699 | +0.05(+8.84%) |
Mar 26, 2018 | 0.6176 | 0.6300 | 0.5350 | 0.5604 | 239,413 | -0.02(-4.15%) |
Mar 23, 2018 | 0.4710 | 0.5847 | 0.4552 | 0.5847 | 180,022 | +0.11(+24.14%) |
Mar 22, 2018 | 0.4723 | 0.4723 | 0.4637 | 0.4710 | 53,433 | -0.02(-3.09%) |
Mar 21, 2018 | 0.4900 | 0.4970 | 0.4728 | 0.4860 | 51,300 | -0.00(-0.18%) |
Mar 20, 2018 | 0.4968 | 0.4980 | 0.4860 | 0.4869 | 58,655 | +0.01(+3.03%) |
Mar 19, 2018 | 0.4900 | 0.4985 | 0.4726 | 0.4726 | 41,485 | -0.01(-2.56%) |
Mar 16, 2018 | 0.4847 | 0.4910 | 0.4814 | 0.4850 | 15,200 | -0.01(-2.02%) |
Mar 14, 2018 | 0.4950 | 0.4950 | 0.4950 | 100 | -0.02(-2.94%) | |
Mar 13, 2018 | 0.5036 | 0.5100 | 0.5031 | 0.5100 | 12,100 | -0.02(-4.28%) |
Mar 12, 2018 | 0.5328 | 0.5000 | 0.5328 | 24,127 | +0.02(+4.47%) | |
Mar 09, 2018 | 0.5100 | 0.5100 | 0.4982 | 0.5100 | 19,802 | +0.01(+2.00%) |
Mar 08, 2018 | 0.5344 | 0.5344 | 0.4811 | 0.5000 | 66,320 | +0.00(+0.00%) |
Mar 07, 2018 | 0.5008 | 0.5113 | 0.4855 | 0.5000 | 11,034 | -0.01(-2.27%) |
Mar 06, 2018 | 0.5200 | 0.5240 | 0.5080 | 0.5116 | 25,502 | -0.01(-1.62%) |
Mar 05, 2018 | 0.5200 | 0.5238 | 0.5078 | 0.5200 | 8,445 | +0.01(+1.78%) |
Mar 02, 2018 | 0.5043 | 0.5300 | 0.4990 | 0.5109 | 11,001 | +0.01(+2.92%) |