Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.3250 | 0.3400 | 0.2900 | 0.2918 | 766,271 | -0.03(-8.84%) |
Jun 28, 2018 | 0.4100 | 0.4398 | 0.2940 | 0.3201 | 1,318,425 | -0.09(-21.93%) |
Jun 27, 2018 | 0.4501 | 0.4530 | 0.4100 | 0.4100 | 101,179 | -0.03(-6.61%) |
Jun 26, 2018 | 0.4213 | 0.4530 | 0.4100 | 0.4390 | 22,031 | +0.02(+4.52%) |
Jun 25, 2018 | 0.4100 | 0.4399 | 0.4010 | 0.4200 | 78,648 | +0.01(+2.44%) |
Jun 22, 2018 | 0.4367 | 0.4650 | 0.4100 | 0.4100 | 88,083 | -0.02(-4.65%) |
Jun 21, 2018 | 0.4473 | 0.4500 | 0.4300 | 0.4300 | 53,603 | -0.01(-2.34%) |
Jun 20, 2018 | 0.4498 | 0.4800 | 0.4400 | 0.4403 | 111,669 | -0.04(-8.27%) |
Jun 19, 2018 | 0.4890 | 0.4999 | 0.4401 | 0.4800 | 209,560 | -0.00(-0.12%) |
Jun 18, 2018 | 0.4511 | 0.4900 | 0.4317 | 0.4806 | 139,162 | -0.02(-3.88%) |
Jun 15, 2018 | 0.5000 | 0.4510 | 0.5000 | 59,058 | +0.01(+1.01%) | |
Jun 14, 2018 | 0.5199 | 0.5199 | 0.4800 | 0.4950 | 146,732 | -0.04(-6.60%) |
Jun 13, 2018 | 0.4800 | 0.5300 | 0.4350 | 0.5300 | 278,810 | +0.05(+10.44%) |
Jun 12, 2018 | 0.4120 | 0.4900 | 0.4000 | 0.4799 | 195,152 | +0.07(+16.48%) |
Jun 11, 2018 | 0.4010 | 0.4300 | 0.4000 | 0.4120 | 74,373 | +0.00(+0.51%) |
Jun 08, 2018 | 0.4075 | 0.4300 | 0.3900 | 0.4099 | 41,790 | +0.02(+5.10%) |
Jun 07, 2018 | 0.4000 | 0.4290 | 0.3812 | 0.3900 | 102,887 | -0.02(-4.58%) |
Jun 06, 2018 | 0.3820 | 0.4400 | 0.3800 | 0.4087 | 154,774 | +0.02(+4.79%) |
Jun 05, 2018 | 0.3900 | 0.3927 | 0.3800 | 0.3900 | 186,694 | +0.01(+2.63%) |
Jun 04, 2018 | 0.4000 | 0.4000 | 0.3799 | 0.3800 | 163,656 | -0.01(-3.21%) |
Jun 01, 2018 | 0.4260 | 0.4260 | 0.3700 | 0.3926 | 285,456 | -0.02(-4.48%) |
May 31, 2018 | 0.3800 | 0.4300 | 0.3601 | 0.4110 | 618,937 | +0.04(+10.19%) |
May 30, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3730 | 45,521 | +0.01(+3.61%) |
May 29, 2018 | 0.3822 | 0.3900 | 0.3591 | 0.3600 | 45,838 | -0.03(-7.69%) |
May 25, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
May 24, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 245,497 | +0.04(+12.14%) |
May 23, 2018 | 0.3950 | 0.3996 | 0.3328 | 0.3567 | 497,023 | -0.06(-15.07%) |
May 22, 2018 | 0.4399 | 0.4399 | 0.4200 | 0.4200 | 204,389 | -0.02(-3.67%) |
May 21, 2018 | 0.4400 | 0.4400 | 0.4300 | 0.4360 | 81,811 | +0.01(+2.59%) |
May 18, 2018 | 0.4480 | 0.4500 | 0.4150 | 0.4250 | 39,924 | -0.00(-1.12%) |
May 17, 2018 | 0.4266 | 0.4599 | 0.3900 | 0.4298 | 684,302 | +0.00(+0.75%) |
May 16, 2018 | 0.5969 | 0.5969 | 0.3800 | 0.4266 | 1,390,079 | -0.17(-28.90%) |
May 15, 2018 | 0.6250 | 0.6600 | 0.5850 | 0.6000 | 50,721 | -0.03(-4.00%) |
May 14, 2018 | 0.6310 | 0.6498 | 0.6000 | 0.6250 | 60,740 | -0.02(-2.34%) |
May 11, 2018 | 0.6700 | 0.6800 | 0.6201 | 0.6400 | 106,284 | -0.04(-5.60%) |
May 10, 2018 | 0.6800 | 0.6800 | 0.6421 | 0.6780 | 16,474 | -0.02(-3.14%) |
May 09, 2018 | 0.6900 | 0.7000 | 0.6162 | 0.7000 | 44,864 | +0.01(+1.45%) |
May 08, 2018 | 0.7199 | 0.7199 | 0.6560 | 0.6900 | 12,252 | -0.01(-1.43%) |
May 07, 2018 | 0.6700 | 0.7150 | 0.6600 | 0.7000 | 15,753 | +0.00(+0.00%) |
May 04, 2018 | 0.6710 | 0.7200 | 0.6500 | 0.7000 | 19,159 | +0.00(+0.29%) |
May 03, 2018 | 0.6900 | 0.7200 | 0.6500 | 0.6980 | 24,431 | -0.00(-0.27%) |
May 02, 2018 | 0.6210 | 0.7200 | 0.6204 | 0.6999 | 43,181 | +0.08(+12.52%) |
May 01, 2018 | 0.6610 | 0.6900 | 0.5888 | 0.6220 | 182,775 | -0.09(-12.39%) |
Apr 30, 2018 | 0.6740 | 0.7100 | 0.6350 | 0.7100 | 23,386 | +0.04(+6.29%) |
Apr 27, 2018 | 0.6202 | 0.6700 | 0.6202 | 0.6680 | 51,622 | +0.05(+7.60%) |
Apr 26, 2018 | 0.6700 | 0.6780 | 0.6200 | 0.6208 | 98,560 | -0.02(-3.15%) |
Apr 25, 2018 | 0.6800 | 0.6805 | 0.6343 | 0.6410 | 34,877 | -0.03(-4.33%) |
Apr 24, 2018 | 0.6010 | 0.6700 | 0.5800 | 0.6700 | 98,932 | +0.07(+11.48%) |
Apr 23, 2018 | 0.6400 | 0.6400 | 0.6000 | 0.6010 | 18,571 | -0.02(-3.06%) |
Apr 20, 2018 | 0.6100 | 0.6440 | 0.5900 | 0.6200 | 64,593 | +0.02(+3.56%) |
Apr 19, 2018 | 0.6510 | 0.6730 | 0.5844 | 0.5987 | 150,845 | -0.07(-11.04%) |
Apr 18, 2018 | 0.6600 | 0.7000 | 0.6300 | 0.6730 | 44,800 | +0.00(+0.64%) |
Apr 17, 2018 | 0.6710 | 0.7000 | 0.6350 | 0.6687 | 20,977 | -0.02(-2.95%) |
Apr 16, 2018 | 0.7000 | 0.7100 | 0.6550 | 0.6890 | 70,531 | -0.01(-1.57%) |
Apr 13, 2018 | 0.7610 | 0.7610 | 0.6820 | 0.7000 | 14,757 | -0.04(-5.38%) |
Apr 12, 2018 | 0.6946 | 0.7800 | 0.6810 | 0.7398 | 245,530 | +0.08(+11.75%) |
Apr 11, 2018 | 0.6600 | 0.7100 | 0.6600 | 0.6620 | 75,160 | -0.02(-3.13%) |
Apr 10, 2018 | 0.6601 | 0.6881 | 0.6600 | 0.6834 | 39,106 | +0.01(+2.00%) |
Apr 09, 2018 | 0.6600 | 0.7099 | 0.6600 | 0.6700 | 24,503 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7050 | 0.7060 | 0.6600 | 0.6700 | 59,324 | -0.03(-4.96%) |
Apr 05, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.7050 | 69,053 | +0.02(+2.17%) |
Apr 04, 2018 | 0.6158 | 0.6975 | 0.5730 | 0.6900 | 151,465 | +0.08(+13.54%) |
Apr 03, 2018 | 0.6000 | 0.6500 | 0.5630 | 0.6077 | 122,035 | -0.02(-3.54%) |