Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4939 | 0.5105 | 0.4824 | 0.5042 | 346,622 | +0.00(+0.96%) |
May 30, 2018 | 0.4806 | 0.4994 | 0.4806 | 0.4994 | 309,414 | +0.02(+3.90%) |
May 29, 2018 | 0.4805 | 0.4865 | 0.4805 | 0.4806 | 216,696 | -0.01(-1.07%) |
May 25, 2018 | 0.4859 | 0.4859 | 0.4859 | 0 | -0.00(-0.30%) | |
May 24, 2018 | 0.4872 | 0.4910 | 0.4851 | 0.4873 | 325,698 | -0.00(-0.64%) |
May 23, 2018 | 0.4986 | 0.4986 | 0.4881 | 0.4905 | 209,907 | -0.00(-0.49%) |
May 22, 2018 | 0.4939 | 0.4979 | 0.4917 | 0.4929 | 455,788 | -0.00(-0.47%) |
May 21, 2018 | 0.5005 | 0.5072 | 0.4913 | 0.4952 | 357,836 | -0.01(-2.28%) |
May 18, 2018 | 0.5187 | 0.5187 | 0.5006 | 0.5067 | 287,125 | +0.01(+1.23%) |
May 17, 2018 | 0.5079 | 0.5160 | 0.5005 | 0.5006 | 436,037 | -0.01(-2.55%) |
May 16, 2018 | 0.5139 | 0.5177 | 0.5097 | 0.5137 | 191,821 | -0.00(-0.05%) |
May 15, 2018 | 0.5203 | 0.5203 | 0.5133 | 0.5140 | 254,658 | -0.00(-0.81%) |
May 14, 2018 | 0.5005 | 0.5205 | 0.4981 | 0.5182 | 333,162 | +0.01(+2.43%) |
May 11, 2018 | 0.4894 | 0.5178 | 0.4894 | 0.5059 | 529,758 | +0.02(+3.34%) |
May 10, 2018 | 0.4939 | 0.5005 | 0.4872 | 0.4895 | 358,749 | -0.00(-0.88%) |
May 09, 2018 | 0.5005 | 0.5005 | 0.4872 | 0.4939 | 590,066 | +0.01(+2.17%) |
May 08, 2018 | 0.4996 | 0.5139 | 0.4740 | 0.4834 | 719,068 | -0.02(-4.70%) |
May 07, 2018 | 0.5050 | 0.5100 | 0.5013 | 0.5072 | 315,102 | +0.01(+1.33%) |
May 04, 2018 | 0.4939 | 0.5117 | 0.4939 | 0.5005 | 140,390 | +0.00(+0.54%) |
May 03, 2018 | 0.5072 | 0.5072 | 0.4979 | 0.4979 | 242,474 | -0.01(-2.46%) |
May 02, 2018 | 0.5272 | 0.5272 | 0.5020 | 0.5104 | 420,652 | -0.01(-1.53%) |
May 01, 2018 | 0.5153 | 0.5338 | 0.5086 | 0.5184 | 346,905 | +0.00(+0.19%) |
Apr 30, 2018 | 0.5272 | 0.5294 | 0.5165 | 0.5174 | 103,288 | -0.01(-1.77%) |
Apr 27, 2018 | 0.5272 | 0.5406 | 0.5216 | 0.5267 | 459,402 | -0.00(-0.92%) |
Apr 26, 2018 | 0.5326 | 0.5376 | 0.5272 | 0.5316 | 225,283 | -0.00(-0.20%) |
Apr 25, 2018 | 0.5434 | 0.5472 | 0.5272 | 0.5326 | 201,835 | -0.01(-1.88%) |
Apr 24, 2018 | 0.5406 | 0.5473 | 0.5372 | 0.5428 | 225,573 | -0.00(-0.61%) |
Apr 23, 2018 | 0.5539 | 0.5539 | 0.5414 | 0.5462 | 185,634 | -0.01(-1.99%) |
Apr 20, 2018 | 0.5286 | 0.5573 | 0.5261 | 0.5573 | 378,551 | +0.01(+1.20%) |
Apr 19, 2018 | 0.5339 | 0.5573 | 0.5339 | 0.5507 | 613,723 | +0.01(+2.42%) |
Apr 18, 2018 | 0.5105 | 0.5459 | 0.5105 | 0.5376 | 535,003 | +0.02(+4.08%) |
Apr 17, 2018 | 0.5206 | 0.5266 | 0.5072 | 0.5166 | 526,463 | -0.01(-1.15%) |
Apr 16, 2018 | 0.5473 | 0.5473 | 0.5226 | 0.5226 | 497,671 | -0.02(-4.42%) |
Apr 13, 2018 | 0.5539 | 0.5539 | 0.5432 | 0.5467 | 254,261 | -0.01(-0.99%) |
Apr 12, 2018 | 0.5473 | 0.5577 | 0.5473 | 0.5522 | 132,341 | -0.01(-1.01%) |
Apr 11, 2018 | 0.5546 | 0.5606 | 0.5424 | 0.5578 | 376,215 | -0.00(-0.50%) |
Apr 10, 2018 | 0.5682 | 0.5767 | 0.5539 | 0.5606 | 486,944 | -0.01(-1.63%) |
Apr 09, 2018 | 0.5260 | 0.5806 | 0.5231 | 0.5699 | 847,364 | +0.04(+6.95%) |
Apr 06, 2018 | 0.5266 | 0.5348 | 0.5266 | 0.5328 | 581,109 | +0.00(+0.24%) |
Apr 05, 2018 | 0.4872 | 0.5395 | 0.4872 | 0.5316 | 730,772 | +0.03(+5.09%) |
Apr 04, 2018 | 0.5072 | 0.5131 | 0.4872 | 0.5058 | 468,425 | -0.01(-1.30%) |
Apr 03, 2018 | 0.4971 | 0.5232 | 0.4672 | 0.5125 | 954,309 | +0.01(+2.35%) |
Apr 02, 2018 | 0.5606 | 0.5671 | 0.5007 | 0.5007 | 545,384 | -0.06(-10.68%) |
Mar 29, 2018 | 0.5606 | 0.5606 | 0.5606 | 0 | -0.02(-3.53%) | |
Mar 28, 2018 | 0.5606 | 0.5873 | 0.5606 | 0.5811 | 827,538 | +0.01(+2.44%) |
Mar 27, 2018 | 0.5737 | 0.5806 | 0.5613 | 0.5673 | 565,338 | -0.01(-0.97%) |
Mar 26, 2018 | 0.5739 | 0.5799 | 0.5593 | 0.5728 | 880,877 | -0.00(-0.19%) |
Mar 23, 2018 | 0.5585 | 0.5873 | 0.5566 | 0.5739 | 804,679 | +0.02(+2.75%) |
Mar 22, 2018 | 0.5873 | 0.5986 | 0.5539 | 0.5585 | 722,400 | -0.03(-5.09%) |
Mar 21, 2018 | 0.5496 | 0.6040 | 0.5486 | 0.5885 | 1,072,739 | -0.00(-0.36%) |
Mar 20, 2018 | 0.5874 | 0.6180 | 0.5743 | 0.5906 | 805,526 | +0.00(+0.24%) |
Mar 19, 2018 | 0.5874 | 0.5983 | 0.5808 | 0.5892 | 316,993 | -0.01(-1.33%) |
Mar 16, 2018 | 0.5874 | 0.6000 | 0.5703 | 0.5972 | 1,320,542 | +0.01(+1.47%) |
Mar 15, 2018 | 0.5745 | 0.5939 | 0.5639 | 0.5885 | 1,078,018 | +0.01(+2.26%) |
Mar 14, 2018 | 0.5690 | 0.5804 | 0.5690 | 0.5755 | 552,132 | +0.00(+0.62%) |
Mar 13, 2018 | 0.5750 | 0.5808 | 0.5690 | 0.5720 | 688,265 | -0.01(-1.46%) |
Mar 12, 2018 | 0.5613 | 0.5805 | 0.5613 | 0.5805 | 547,452 | +0.02(+3.00%) |
Mar 09, 2018 | 0.5678 | 0.5776 | 0.5562 | 0.5635 | 752,613 | -0.00(-0.71%) |
Mar 08, 2018 | 0.5596 | 0.5776 | 0.5401 | 0.5676 | 1,475,363 | -0.00(-0.40%) |
Mar 07, 2018 | 0.5864 | 0.5567 | 0.5699 | 1,547,870 | +0.01(+1.52%) | |
Mar 06, 2018 | 0.5401 | 0.5873 | 0.5286 | 0.5613 | 2,491,010 | +0.01(+2.43%) |
Mar 05, 2018 | 0.4895 | 0.5677 | 0.4895 | 0.5480 | 2,191,478 | +0.04(+7.49%) |
Mar 02, 2018 | 0.4895 | 0.5156 | 0.4764 | 0.5098 | 1,621,757 | +0.02(+3.84%) |