Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6480 | 0.6500 | 0.5401 | 0.5508 | 249,685 | -0.08(-12.57%) |
Apr 27, 2018 | 0.6194 | 0.6400 | 0.6020 | 0.6300 | 214,455 | +0.02(+3.69%) |
Apr 26, 2018 | 0.5700 | 0.6350 | 0.5633 | 0.6076 | 393,211 | +0.05(+9.50%) |
Apr 25, 2018 | 0.5552 | 0.5650 | 0.5200 | 0.5549 | 239,979 | -0.00(-0.73%) |
Apr 24, 2018 | 0.5730 | 0.5730 | 0.5400 | 0.5590 | 59,246 | +0.01(+1.82%) |
Apr 23, 2018 | 0.5813 | 0.5872 | 0.5240 | 0.5490 | 109,962 | -0.02(-4.16%) |
Apr 20, 2018 | 0.5193 | 0.5728 | 0.5170 | 0.5728 | 170,031 | +0.03(+5.49%) |
Apr 19, 2018 | 0.5612 | 0.5734 | 0.5300 | 0.5430 | 110,705 | -0.02(-3.04%) |
Apr 18, 2018 | 0.5608 | 0.5740 | 0.5230 | 0.5600 | 73,978 | +0.02(+4.13%) |
Apr 17, 2018 | 0.5710 | 0.5900 | 0.5300 | 0.5378 | 138,530 | -0.04(-6.47%) |
Apr 16, 2018 | 0.5845 | 0.5969 | 0.5517 | 0.5750 | 84,311 | -0.01(-1.41%) |
Apr 13, 2018 | 0.5900 | 0.6139 | 0.5200 | 0.5832 | 410,071 | +0.00(+0.55%) |
Apr 12, 2018 | 0.5460 | 0.5890 | 0.5230 | 0.5800 | 311,476 | +0.02(+3.24%) |
Apr 11, 2018 | 0.5670 | 0.5800 | 0.4800 | 0.5618 | 572,317 | -0.02(-2.63%) |
Apr 10, 2018 | 0.5734 | 0.5811 | 0.5000 | 0.5770 | 714,099 | +0.01(+0.87%) |
Apr 09, 2018 | 0.5893 | 0.6050 | 0.5500 | 0.5720 | 208,398 | -0.03(-4.67%) |
Apr 06, 2018 | 0.5353 | 0.6000 | 0.5294 | 0.6000 | 181,867 | +0.05(+9.91%) |
Apr 05, 2018 | 0.5505 | 0.5535 | 0.5247 | 0.5459 | 66,117 | +0.00(+0.26%) |
Apr 04, 2018 | 0.5520 | 0.5590 | 0.5017 | 0.5445 | 158,278 | +0.00(+0.33%) |
Apr 03, 2018 | 0.5400 | 0.5570 | 0.5199 | 0.5427 | 240,228 | -0.00(-0.24%) |
Apr 02, 2018 | 0.5210 | 0.5600 | 0.5000 | 0.5440 | 565,676 | +0.03(+6.82%) |
Mar 29, 2018 | 0.5093 | 0.5093 | 0.5093 | 0 | -0.02(-3.89%) | |
Mar 28, 2018 | 0.5363 | 0.5364 | 0.5010 | 0.5299 | 110,108 | -0.02(-3.13%) |
Mar 27, 2018 | 0.5360 | 0.5671 | 0.5331 | 0.5470 | 105,580 | -0.01(-1.44%) |
Mar 26, 2018 | 0.5585 | 0.5780 | 0.5512 | 0.5550 | 85,910 | +0.00(+0.18%) |
Mar 23, 2018 | 0.5780 | 0.5886 | 0.5540 | 0.5540 | 108,388 | -0.03(-5.20%) |
Mar 22, 2018 | 0.5984 | 0.6080 | 0.5371 | 0.5844 | 279,380 | -0.01(-0.85%) |
Mar 21, 2018 | 0.6034 | 0.6190 | 0.5797 | 0.5894 | 76,285 | -0.02(-2.80%) |
Mar 20, 2018 | 0.5768 | 0.6157 | 0.5768 | 0.6064 | 123,709 | +0.01(+1.07%) |
Mar 19, 2018 | 0.6242 | 0.6245 | 0.5914 | 0.6000 | 135,717 | -0.02(-3.21%) |
Mar 16, 2018 | 0.5760 | 0.6199 | 0.5410 | 0.6199 | 259,951 | +0.02(+4.18%) |
Mar 15, 2018 | 0.6140 | 0.6482 | 0.5700 | 0.5950 | 313,196 | -0.03(-4.34%) |
Mar 14, 2018 | 0.6760 | 0.6839 | 0.6200 | 0.6220 | 292,821 | -0.04(-6.69%) |
Mar 13, 2018 | 0.6800 | 0.6800 | 0.6451 | 0.6666 | 154,698 | -0.00(-0.12%) |
Mar 12, 2018 | 0.6060 | 0.6680 | 0.6060 | 0.6674 | 263,612 | +0.04(+6.00%) |
Mar 09, 2018 | 0.6504 | 0.6650 | 0.6189 | 0.6296 | 377,340 | -0.03(-4.61%) |
Mar 08, 2018 | 0.5987 | 0.6715 | 0.5987 | 0.6600 | 471,443 | +0.07(+11.22%) |
Mar 07, 2018 | 0.5358 | 0.6017 | 0.5070 | 0.5934 | 480,683 | +0.05(+9.99%) |
Mar 06, 2018 | 0.4961 | 0.5490 | 0.4919 | 0.5395 | 296,849 | +0.04(+7.00%) |
Mar 05, 2018 | 0.5100 | 0.5395 | 0.5042 | 0.5042 | 20,634 | -0.00(-0.90%) |
Mar 02, 2018 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 250 | -0.03(-5.18%) |
Mar 01, 2018 | 0.5555 | 0.5555 | 0.5366 | 0.5366 | 2,400 | -0.00(-0.23%) |
Feb 28, 2018 | 0.5410 | 0.5410 | 0.5379 | 0.5379 | 1,650 | -0.01(-1.13%) |
Feb 27, 2018 | 0.5444 | 0.5759 | 0.5440 | 0.5440 | 7,250 | -0.05(-8.42%) |
Feb 22, 2018 | 0.5940 | 0.5940 | 0.5940 | 0 | -0.02(-2.99%) | |
Feb 21, 2018 | 0.6889 | 0.6892 | 0.6123 | 0.6123 | 9,974 | -0.14(-19.01%) |
Feb 20, 2018 | 0.7186 | 0.7560 | 0.6934 | 0.7560 | 13,254 | +0.07(+9.69%) |
Feb 16, 2018 | 0.6892 | 0.6892 | 0.6892 | 0 | +0.04(+6.34%) | |
Feb 14, 2018 | 0.6481 | 0.6481 | 0.6481 | 60 | -0.01(-1.97%) | |
Feb 13, 2018 | 0.6832 | 0.6832 | 0.6496 | 0.6611 | 2,100 | -0.04(-5.57%) |
Feb 12, 2018 | 0.7172 | 0.7172 | 0.7001 | 0.7001 | 2,040 | +0.04(+6.61%) |
Feb 09, 2018 | 0.7001 | 0.7001 | 0.6483 | 0.6567 | 11,917 | -0.01(-0.98%) |
Feb 08, 2018 | 0.7106 | 0.7106 | 0.6632 | 0.6632 | 5,410 | +0.02(+3.85%) |
Feb 07, 2018 | 0.6431 | 0.6862 | 0.6386 | 0.6386 | 7,040 | +0.11(+20.81%) |
Feb 06, 2018 | 0.4770 | 0.5391 | 0.4770 | 0.5286 | 9,101 | +0.05(+10.66%) |
Feb 05, 2018 | 0.5400 | 0.4777 | 0.4777 | 6,875 | -0.09(-16.19%) | |
Feb 02, 2018 | 0.5771 | 0.5852 | 0.5700 | 0.5700 | 5,820 | -0.06(-9.50%) |