Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 513,020 | -0.03(-10.00%) |
May 30, 2018 | 0.3200 | 0.3250 | 0.2650 | 0.3000 | 1,143,129 | -0.02(-4.76%) |
May 29, 2018 | 0.3050 | 0.3350 | 0.3050 | 0.3150 | 336,250 | +0.00(+0.00%) |
May 28, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 184,978 | -0.01(-3.08%) |
May 25, 2018 | 0.3050 | 0.3350 | 0.2850 | 0.3250 | 808,509 | +0.03(+8.33%) |
May 24, 2018 | 0.3350 | 0.3400 | 0.2800 | 0.3000 | 2,324,273 | -0.04(-11.76%) |
May 23, 2018 | 0.3700 | 0.3800 | 0.3150 | 0.3400 | 2,433,777 | -0.04(-11.69%) |
May 22, 2018 | 0.4000 | 0.4000 | 0.3650 | 0.3850 | 908,760 | -0.01(-2.53%) |
May 18, 2018 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.03(+8.22%) | |
May 17, 2018 | 0.3800 | 0.3950 | 0.3550 | 0.3650 | 648,109 | -0.02(-3.95%) |
May 16, 2018 | 0.3650 | 0.3800 | 0.3300 | 0.3800 | 763,552 | +0.02(+5.56%) |
May 15, 2018 | 0.3700 | 0.3800 | 0.3550 | 0.3600 | 787,812 | +0.00(+0.00%) |
May 14, 2018 | 0.3650 | 0.4150 | 0.3500 | 0.3600 | 1,370,099 | -0.01(-2.70%) |
May 11, 2018 | 0.3700 | 0.3750 | 0.3250 | 0.3700 | 1,477,660 | +0.00(+0.00%) |
May 10, 2018 | 0.4250 | 0.4350 | 0.3600 | 0.3700 | 1,192,868 | -0.05(-11.90%) |
May 09, 2018 | 0.4150 | 0.4350 | 0.4000 | 0.4200 | 380,325 | +0.01(+2.44%) |
May 08, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 825,298 | +0.00(+0.00%) |
May 07, 2018 | 0.3950 | 0.4150 | 0.3600 | 0.4100 | 1,503,592 | +0.01(+3.80%) |
May 04, 2018 | 0.4100 | 0.4200 | 0.3950 | 0.3950 | 434,770 | -0.01(-3.66%) |
May 03, 2018 | 0.4150 | 0.4300 | 0.3500 | 0.4100 | 3,696,635 | -0.01(-1.20%) |
May 02, 2018 | 0.4900 | 0.4950 | 0.4150 | 0.4150 | 1,995,831 | -0.07(-13.54%) |
May 01, 2018 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 1,225,058 | -0.05(-9.43%) |
Apr 30, 2018 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 682,307 | +0.04(+8.16%) |
Apr 27, 2018 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 161,154 | -0.01(-1.01%) |
Apr 26, 2018 | 0.5100 | 0.5100 | 0.4850 | 0.4950 | 1,365,555 | -0.04(-6.60%) |
Apr 25, 2018 | 0.5300 | 0.5600 | 0.5000 | 0.5300 | 700,572 | -0.01(-1.85%) |
Apr 24, 2018 | 0.5600 | 0.5700 | 0.5200 | 0.5400 | 1,003,367 | +0.02(+3.85%) |
Apr 23, 2018 | 0.6000 | 0.6400 | 0.5200 | 0.5200 | 2,046,699 | -0.09(-14.75%) |
Apr 20, 2018 | 0.5200 | 0.6200 | 0.4900 | 0.6100 | 2,149,690 | +0.11(+22.00%) |
Apr 19, 2018 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 1,872,915 | +0.01(+1.01%) |
Apr 18, 2018 | 0.4950 | 0.5200 | 0.4850 | 0.4950 | 1,225,648 | +0.00(+0.00%) |
Apr 17, 2018 | 0.5200 | 0.5300 | 0.4850 | 0.4950 | 816,225 | -0.02(-2.94%) |
Apr 16, 2018 | 0.5300 | 0.5300 | 0.4800 | 0.5100 | 1,062,258 | -0.02(-3.77%) |
Apr 13, 2018 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 672,722 | +0.04(+8.16%) |
Apr 12, 2018 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 509,413 | +0.03(+6.52%) |
Apr 11, 2018 | 0.4650 | 0.4900 | 0.4600 | 0.4600 | 243,830 | -0.01(-3.16%) |
Apr 10, 2018 | 0.4000 | 0.4800 | 0.3900 | 0.4750 | 695,101 | +0.07(+17.28%) |
Apr 09, 2018 | 0.3900 | 0.4300 | 0.3750 | 0.4050 | 456,399 | +0.01(+1.25%) |
Apr 06, 2018 | 0.4250 | 0.4300 | 0.3700 | 0.4000 | 611,201 | -0.03(-8.05%) |
Apr 05, 2018 | 0.3950 | 0.4350 | 0.3400 | 0.4350 | 306,320 | +0.05(+12.99%) |
Apr 04, 2018 | 0.4450 | 0.4500 | 0.3700 | 0.3850 | 912,074 | -0.07(-15.38%) |
Apr 03, 2018 | 0.4100 | 0.4650 | 0.3900 | 0.4550 | 475,616 | +0.05(+12.35%) |
Apr 02, 2018 | 0.4700 | 0.4700 | 0.3400 | 0.4050 | 1,235,110 | -0.05(-11.96%) |
Mar 29, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.04(-8.00%) | |
Mar 28, 2018 | 0.4750 | 0.5500 | 0.4350 | 0.5000 | 342,613 | +0.03(+6.38%) |
Mar 27, 2018 | 0.4700 | 0.4750 | 0.4200 | 0.4700 | 372,941 | +0.00(+0.00%) |
Mar 26, 2018 | 0.4800 | 0.4900 | 0.3900 | 0.4700 | 906,110 | +0.00(+0.00%) |
Mar 23, 2018 | 0.4750 | 0.5100 | 0.4700 | 0.4700 | 430,292 | -0.01(-1.05%) |
Mar 22, 2018 | 0.5500 | 0.5500 | 0.4400 | 0.4750 | 916,175 | -0.07(-12.04%) |
Mar 21, 2018 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 696,548 | -0.05(-8.47%) |
Mar 20, 2018 | 0.6300 | 0.6300 | 0.5500 | 0.5900 | 346,845 | -0.01(-1.67%) |
Mar 19, 2018 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 236,803 | +0.00(+0.00%) |
Mar 16, 2018 | 0.6700 | 0.6700 | 0.5800 | 0.6000 | 419,825 | -0.06(-9.09%) |
Mar 15, 2018 | 0.5800 | 0.6600 | 0.5700 | 0.6600 | 175,707 | +0.08(+13.79%) |
Mar 14, 2018 | 0.6100 | 0.6200 | 0.5600 | 0.5800 | 368,443 | -0.07(-10.77%) |
Mar 13, 2018 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 96,265 | +0.00(+0.00%) |
Mar 12, 2018 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 86,717 | -0.04(-5.80%) |
Mar 09, 2018 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 133,456 | -0.01(-1.43%) |
Mar 08, 2018 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 571,863 | -0.05(-6.67%) |
Mar 07, 2018 | 0.8100 | 0.8300 | 0.7400 | 0.7500 | 560,715 | -0.04(-5.06%) |
Mar 06, 2018 | 0.8700 | 0.8800 | 0.7500 | 0.7900 | 665,164 | -0.07(-8.14%) |
Mar 05, 2018 | 0.7700 | 0.8700 | 0.7500 | 0.8600 | 553,316 | +0.09(+11.69%) |
Mar 02, 2018 | 0.7500 | 0.7700 | 0.7300 | 0.7700 | 104,318 | +0.02(+2.67%) |