Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 30,373 | -0.01(-1.96%) |
May 30, 2018 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 160,500 | +0.02(+4.08%) |
May 29, 2018 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 51,500 | +0.07(+15.29%) |
May 28, 2018 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 7,000 | -0.02(-3.41%) |
May 25, 2018 | 0.4650 | 0.4700 | 0.4350 | 0.4400 | 107,100 | -0.03(-5.38%) |
May 24, 2018 | 0.4250 | 0.5000 | 0.4250 | 0.4650 | 366,243 | +0.05(+10.71%) |
May 23, 2018 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 18,500 | +0.01(+1.20%) |
May 22, 2018 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 4,200 | +0.01(+1.22%) |
May 18, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.02(-3.53%) | |
May 16, 2018 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.01(+1.19%) | |
May 15, 2018 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 15,500 | +0.01(+2.44%) |
May 14, 2018 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 31,500 | -0.01(-2.38%) |
May 11, 2018 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 23,700 | +0.00(+0.00%) |
May 10, 2018 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 87,800 | +0.01(+2.44%) |
May 09, 2018 | 0.4150 | 0.4400 | 0.4100 | 0.4100 | 311,400 | +0.00(+0.00%) |
May 08, 2018 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 57,800 | -0.02(-3.53%) |
May 07, 2018 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 62,560 | +0.00(+0.00%) |
May 04, 2018 | 0.4250 | 0.4250 | 0.4000 | 0.4250 | 50,075 | +0.00(+0.00%) |
May 03, 2018 | 0.4200 | 0.4300 | 0.4100 | 0.4250 | 59,500 | +0.02(+3.66%) |
May 02, 2018 | 0.4150 | 0.4350 | 0.4100 | 0.4100 | 68,900 | -0.01(-1.20%) |
May 01, 2018 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 60,500 | +0.01(+3.75%) |
Apr 30, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 28,500 | +0.00(+0.00%) |
Apr 27, 2018 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 67,600 | +0.02(+3.90%) |
Apr 26, 2018 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 55,500 | -0.03(-7.23%) |
Apr 25, 2018 | 0.4000 | 0.4150 | 0.3850 | 0.4150 | 34,500 | +0.01(+3.75%) |
Apr 24, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 6,000 | +0.03(+8.11%) |
Apr 23, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 75,500 | -0.03(-7.50%) |
Apr 20, 2018 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 38,000 | +0.00(+0.00%) |
Apr 19, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 | -0.02(-4.76%) |
Apr 18, 2018 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | 112,700 | +0.05(+13.51%) |
Apr 17, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 70,000 | +0.01(+2.78%) |
Apr 16, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 26,000 | +0.01(+2.86%) |
Apr 13, 2018 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 90,214 | +0.01(+2.94%) |
Apr 12, 2018 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 41,500 | +0.02(+4.62%) |
Apr 10, 2018 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.00(+0.00%) | |
Apr 09, 2018 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 19,850 | +0.00(+0.00%) |
Apr 06, 2018 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 123,000 | -0.02(-7.14%) |
Apr 05, 2018 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 91,750 | +0.02(+6.06%) |
Apr 04, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,500 | +0.02(+6.45%) |
Apr 03, 2018 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 2,500 | -0.01(-1.59%) |
Apr 02, 2018 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 25,500 | -0.02(-4.55%) |
Mar 29, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
Mar 28, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 15,000 | +0.01(+1.45%) |
Mar 27, 2018 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 13,000 | -0.01(-1.43%) |
Mar 23, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
Mar 22, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 39,000 | -0.03(-8.33%) |
Mar 21, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 19,000 | -0.01(-1.37%) |
Mar 19, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.03(+8.96%) | |
Mar 14, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.03(-8.22%) | |
Mar 09, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Mar 08, 2018 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 135,910 | +0.01(+2.82%) |
Mar 07, 2018 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 43,000 | -0.03(-6.58%) |
Mar 06, 2018 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 8,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | +0.01(+2.70%) |