Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4819 | 0.4925 | 0.4494 | 0.4572 | 104,463 | -0.03(-5.73%) |
May 30, 2018 | 0.4945 | 0.5060 | 0.4700 | 0.4850 | 99,711 | -0.02(-3.97%) |
May 29, 2018 | 0.5089 | 0.5525 | 0.4850 | 0.5051 | 138,218 | -0.02(-4.65%) |
May 25, 2018 | 0.5297 | 0.5297 | 0.5297 | 0 | +0.01(+1.30%) | |
May 24, 2018 | 0.5122 | 0.5299 | 0.4600 | 0.5229 | 167,648 | +0.01(+2.09%) |
May 23, 2018 | 0.5031 | 0.6950 | 0.4639 | 0.5122 | 308,776 | +0.02(+3.79%) |
May 22, 2018 | 0.5429 | 0.6170 | 0.4935 | 0.4935 | 171,809 | -0.08(-13.42%) |
May 21, 2018 | 0.6050 | 0.6050 | 0.5350 | 0.5700 | 185,866 | +0.04(+7.55%) |
May 18, 2018 | 0.5247 | 0.5400 | 0.5061 | 0.5300 | 99,332 | +0.01(+1.98%) |
May 17, 2018 | 0.5255 | 0.6899 | 0.5000 | 0.5197 | 383,311 | -0.02(-2.95%) |
May 16, 2018 | 0.5488 | 0.5837 | 0.5250 | 0.5355 | 183,334 | -0.01(-1.20%) |
May 15, 2018 | 0.5500 | 0.5616 | 0.5300 | 0.5420 | 138,391 | +0.00(+0.00%) |
May 14, 2018 | 0.5899 | 0.6999 | 0.5400 | 0.5420 | 164,283 | -0.03(-5.71%) |
May 11, 2018 | 0.5734 | 0.6000 | 0.5300 | 0.5748 | 58,709 | -0.03(-4.20%) |
May 10, 2018 | 0.5971 | 0.6036 | 0.5678 | 0.6000 | 183,810 | +0.00(+0.52%) |
May 09, 2018 | 0.5330 | 0.6400 | 0.5179 | 0.5969 | 212,399 | +0.05(+10.03%) |
May 08, 2018 | 0.5298 | 0.5900 | 0.5000 | 0.5425 | 330,471 | -0.01(-1.36%) |
May 07, 2018 | 0.6950 | 0.6950 | 0.5486 | 0.5500 | 121,377 | -0.04(-6.78%) |
May 04, 2018 | 0.5986 | 0.6550 | 0.5700 | 0.5900 | 234,695 | -0.03(-4.82%) |
May 03, 2018 | 0.6490 | 0.7100 | 0.5926 | 0.6199 | 417,911 | -0.02(-3.14%) |
May 02, 2018 | 0.6478 | 0.6744 | 0.6400 | 0.6400 | 44,915 | -0.02(-3.03%) |
May 01, 2018 | 0.6386 | 0.6600 | 0.6149 | 0.6600 | 57,460 | +0.03(+5.26%) |
Apr 30, 2018 | 0.6340 | 0.7100 | 0.6100 | 0.6270 | 84,136 | +0.00(+0.22%) |
Apr 27, 2018 | 0.6100 | 0.6600 | 0.6000 | 0.6257 | 144,682 | +0.01(+1.07%) |
Apr 26, 2018 | 0.6680 | 0.8149 | 0.6154 | 0.6190 | 211,540 | -0.04(-5.62%) |
Apr 25, 2018 | 0.6465 | 0.6800 | 0.6300 | 0.6559 | 397,911 | -0.02(-3.05%) |
Apr 24, 2018 | 0.6252 | 0.6802 | 0.6200 | 0.6765 | 259,406 | +0.02(+2.66%) |
Apr 23, 2018 | 0.7356 | 0.8900 | 0.6484 | 0.6590 | 593,171 | -0.07(-10.14%) |
Apr 20, 2018 | 0.7724 | 0.7800 | 0.7334 | 0.7334 | 133,547 | -0.05(-6.88%) |
Apr 19, 2018 | 0.7594 | 0.7900 | 0.7080 | 0.7876 | 226,275 | +0.02(+3.02%) |
Apr 18, 2018 | 0.8000 | 0.8168 | 0.7645 | 0.7645 | 150,913 | -0.07(-8.86%) |
Apr 17, 2018 | 0.9594 | 0.9626 | 0.8151 | 0.8388 | 381,592 | +0.11(+15.70%) |
Apr 09, 2018 | 0.7250 | 0.7250 | 0.7250 | 0 | -0.09(-10.49%) | |
Apr 06, 2018 | 0.7884 | 0.8200 | 0.7681 | 0.8100 | 104,168 | -0.04(-4.35%) |
Apr 05, 2018 | 0.8200 | 0.8517 | 0.7661 | 0.8468 | 226,278 | +0.05(+6.38%) |
Apr 04, 2018 | 0.6016 | 0.8120 | 0.5975 | 0.7960 | 322,816 | +0.13(+19.09%) |
Apr 03, 2018 | 0.8000 | 0.8000 | 0.6352 | 0.6684 | 577,875 | -0.13(-16.66%) |
Apr 02, 2018 | 0.8610 | 0.8610 | 0.7800 | 0.8020 | 188,425 | -0.05(-5.57%) |
Mar 29, 2018 | 0.8493 | 0.8493 | 0.8493 | 0 | +0.01(+0.96%) | |
Mar 28, 2018 | 0.8255 | 0.8490 | 0.7900 | 0.8412 | 185,737 | +0.01(+1.35%) |
Mar 27, 2018 | 0.9100 | 0.9100 | 0.8300 | 0.8300 | 144,126 | -0.05(-5.68%) |
Mar 26, 2018 | 0.9106 | 0.9300 | 0.8500 | 0.8800 | 295,635 | -0.03(-2.89%) |
Mar 23, 2018 | 0.9778 | 0.9907 | 0.8977 | 0.9062 | 170,777 | +0.00(+0.37%) |
Mar 22, 2018 | 0.9470 | 0.9715 | 0.8876 | 0.9029 | 242,497 | -0.07(-6.92%) |
Mar 21, 2018 | 1.020 | 1.020 | 0.9684 | 0.9700 | 154,568 | -0.05(-4.97%) |
Mar 20, 2018 | 1.091 | 1.120 | 1.000 | 1.021 | 112,635 | -0.11(-9.53%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.080 | 1.128 | 110,240 | -0.02(-1.60%) |
Mar 16, 2018 | 1.200 | 1.200 | 1.120 | 1.147 | 175,439 | +0.01(+0.57%) |
Mar 15, 2018 | 1.105 | 1.190 | 1.081 | 1.140 | 199,001 | +0.02(+1.48%) |
Mar 14, 2018 | 1.050 | 1.123 | 1.020 | 1.123 | 123,654 | +0.07(+6.38%) |
Mar 13, 2018 | 1.055 | 1.090 | 1.020 | 1.056 | 84,133 | -0.02(-2.22%) |
Mar 12, 2018 | 1.097 | 1.167 | 1.048 | 1.080 | 155,069 | +0.00(+0.01%) |
Mar 09, 2018 | 1.100 | 1.110 | 0.9900 | 1.080 | 246,341 | +0.01(+0.93%) |
Mar 08, 2018 | 0.8956 | 1.100 | 0.8956 | 1.070 | 339,125 | +0.18(+19.74%) |
Mar 07, 2018 | 0.8918 | 0.9000 | 0.8700 | 0.8936 | 33,439 | -0.01(-1.26%) |
Mar 06, 2018 | 0.8697 | 0.9050 | 0.8500 | 0.9050 | 138,795 | +0.03(+3.52%) |
Mar 05, 2018 | 0.9050 | 0.9100 | 0.8566 | 0.8742 | 142,415 | -0.04(-4.14%) |
Mar 02, 2018 | 0.9200 | 0.9200 | 0.8900 | 0.9120 | 83,053 | -0.01(-0.55%) |