Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 361,759 | +0.01(+2.00%) |
Apr 27, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 128,977 | +0.01(+1.01%) |
Apr 26, 2018 | 0.5200 | 0.5200 | 0.4900 | 0.4950 | 253,526 | -0.02(-2.94%) |
Apr 25, 2018 | 0.5200 | 0.5200 | 0.4950 | 0.5100 | 454,086 | -0.01(-1.92%) |
Apr 24, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 304,710 | -0.01(-1.89%) |
Apr 23, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 505,117 | -0.01(-1.85%) |
Apr 20, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 355,723 | +0.00(+0.00%) |
Apr 19, 2018 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 742,439 | +0.01(+1.89%) |
Apr 18, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 1,242,061 | +0.04(+7.07%) |
Apr 17, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 1,433,062 | -0.01(-1.00%) |
Apr 16, 2018 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 2,140,297 | +0.06(+13.64%) |
Apr 13, 2018 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 461,787 | +0.01(+1.15%) |
Apr 12, 2018 | 0.4350 | 0.4450 | 0.4300 | 0.4350 | 525,045 | +0.00(+0.00%) |
Apr 11, 2018 | 0.4350 | 0.4600 | 0.4300 | 0.4350 | 848,741 | +0.01(+1.16%) |
Apr 10, 2018 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 312,675 | -0.01(-1.15%) |
Apr 09, 2018 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 244,026 | +0.01(+1.16%) |
Apr 06, 2018 | 0.4350 | 0.4400 | 0.4200 | 0.4300 | 727,579 | -0.01(-1.15%) |
Apr 05, 2018 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 303,755 | +0.01(+1.16%) |
Apr 04, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 717,092 | -0.02(-3.37%) |
Apr 03, 2018 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 386,887 | -0.02(-4.30%) |
Apr 02, 2018 | 0.4600 | 0.4900 | 0.4550 | 0.4650 | 585,220 | +0.01(+2.20%) |
Mar 29, 2018 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.03(+5.81%) | |
Mar 28, 2018 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 430,096 | -0.02(-3.37%) |
Mar 27, 2018 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 240,608 | -0.01(-2.20%) |
Mar 26, 2018 | 0.4750 | 0.4900 | 0.4550 | 0.4550 | 446,055 | -0.01(-1.09%) |
Mar 23, 2018 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 632,059 | -0.01(-3.16%) |
Mar 22, 2018 | 0.4650 | 0.4750 | 0.4550 | 0.4750 | 322,725 | +0.01(+2.15%) |
Mar 21, 2018 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 528,340 | +0.03(+5.68%) |
Mar 20, 2018 | 0.4250 | 0.4400 | 0.4150 | 0.4400 | 754,945 | +0.03(+6.02%) |
Mar 19, 2018 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 815,036 | +0.01(+1.22%) |
Mar 16, 2018 | 0.4300 | 0.4400 | 0.4050 | 0.4100 | 1,814,286 | -0.02(-4.65%) |
Mar 15, 2018 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 456,076 | -0.01(-1.15%) |
Mar 14, 2018 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 234,112 | +0.01(+1.16%) |
Mar 13, 2018 | 0.4300 | 0.4450 | 0.4300 | 0.4300 | 242,936 | +0.00(+0.00%) |
Mar 12, 2018 | 0.4500 | 0.4700 | 0.4250 | 0.4300 | 847,703 | -0.03(-5.49%) |
Mar 09, 2018 | 0.4350 | 0.4650 | 0.4300 | 0.4550 | 451,940 | +0.02(+4.60%) |
Mar 08, 2018 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 518,265 | +0.00(+0.00%) |
Mar 07, 2018 | 0.4350 | 0.4550 | 0.4350 | 0.4350 | 410,138 | -0.01(-2.25%) |
Mar 06, 2018 | 0.4300 | 0.4550 | 0.4300 | 0.4450 | 636,077 | +0.03(+5.95%) |
Mar 05, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 727,503 | -0.03(-6.67%) |
Mar 02, 2018 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 574,815 | -0.02(-3.23%) |
Mar 01, 2018 | 0.4650 | 0.4650 | 0.4500 | 0.4650 | 569,541 | +0.00(+0.00%) |
Feb 28, 2018 | 0.4600 | 0.4700 | 0.4550 | 0.4650 | 597,270 | +0.01(+1.09%) |
Feb 27, 2018 | 0.4750 | 0.4800 | 0.4500 | 0.4600 | 1,059,959 | -0.02(-5.15%) |
Feb 26, 2018 | 0.4900 | 0.5000 | 0.4750 | 0.4850 | 746,539 | -0.02(-3.00%) |
Feb 23, 2018 | 0.5000 | 0.5100 | 0.4850 | 0.5000 | 412,718 | -0.01(-1.96%) |
Feb 22, 2018 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 509,539 | +0.01(+2.00%) |
Feb 21, 2018 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 307,018 | +0.00(+0.00%) |
Feb 20, 2018 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 593,570 | -0.01(-1.96%) |
Feb 16, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.02(-3.77%) | |
Feb 15, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 189,332 | -0.01(-0.93%) |
Feb 14, 2018 | 0.5200 | 0.5400 | 0.5100 | 0.5350 | 680,950 | +0.02(+2.88%) |
Feb 13, 2018 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 347,154 | +0.02(+4.00%) |
Feb 12, 2018 | 0.5100 | 0.5300 | 0.4950 | 0.5000 | 461,206 | -0.01(-1.96%) |
Feb 09, 2018 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 615,766 | -0.01(-1.92%) |
Feb 08, 2018 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 521,968 | +0.01(+1.96%) |
Feb 07, 2018 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 503,084 | +0.00(+0.00%) |
Feb 06, 2018 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 486,670 | -0.02(-3.77%) |
Feb 05, 2018 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | 972,576 | -0.02(-3.64%) |
Feb 02, 2018 | 0.5100 | 0.5600 | 0.4900 | 0.5500 | 806,870 | +0.03(+5.77%) |