Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4450 | 0.4500 | 0.4350 | 0.4350 | 296,500 | +0.01(+1.16%) |
Apr 27, 2018 | 0.4450 | 0.4600 | 0.4300 | 0.4300 | 239,256 | -0.02(-4.44%) |
Apr 26, 2018 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 211,225 | +0.01(+1.12%) |
Apr 25, 2018 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 107,000 | +0.01(+1.14%) |
Apr 24, 2018 | 0.4450 | 0.4450 | 0.4200 | 0.4400 | 513,320 | +0.00(+0.00%) |
Apr 23, 2018 | 0.4400 | 0.4450 | 0.4200 | 0.4400 | 345,176 | -0.02(-3.30%) |
Apr 20, 2018 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 99,800 | -0.01(-3.19%) |
Apr 19, 2018 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 263,680 | +0.03(+6.82%) |
Apr 18, 2018 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 294,121 | +0.02(+4.76%) |
Apr 17, 2018 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 151,747 | -0.01(-2.33%) |
Apr 16, 2018 | 0.4400 | 0.4650 | 0.4300 | 0.4300 | 834,132 | -0.01(-2.27%) |
Apr 13, 2018 | 0.4350 | 0.4400 | 0.4250 | 0.4400 | 210,600 | +0.01(+1.15%) |
Apr 12, 2018 | 0.4450 | 0.4450 | 0.4200 | 0.4350 | 289,500 | -0.01(-2.25%) |
Apr 11, 2018 | 0.4200 | 0.4500 | 0.4100 | 0.4450 | 828,187 | +0.04(+11.25%) |
Apr 10, 2018 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 482,869 | +0.02(+5.26%) |
Apr 09, 2018 | 0.3650 | 0.3800 | 0.3600 | 0.3800 | 177,700 | +0.02(+5.56%) |
Apr 06, 2018 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 12,000 | +0.02(+4.35%) |
Apr 05, 2018 | 0.3600 | 0.3750 | 0.3400 | 0.3450 | 473,850 | -0.02(-4.17%) |
Apr 04, 2018 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 44,200 | -0.01(-2.70%) |
Apr 03, 2018 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 159,490 | +0.01(+1.37%) |
Apr 02, 2018 | 0.3700 | 0.3700 | 0.3350 | 0.3650 | 267,543 | +0.01(+2.82%) |
Mar 29, 2018 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+1.43%) | |
Mar 28, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 473,400 | -0.02(-5.41%) |
Mar 27, 2018 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 329,010 | -0.02(-5.13%) |
Mar 26, 2018 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 60,800 | +0.02(+4.00%) |
Mar 23, 2018 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 29,500 | -0.01(-1.32%) |
Mar 22, 2018 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 42,500 | -0.01(-2.56%) |
Mar 21, 2018 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 66,500 | +0.02(+4.00%) |
Mar 20, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 118,040 | +0.01(+2.74%) |
Mar 19, 2018 | 0.3900 | 0.3950 | 0.3650 | 0.3650 | 166,576 | -0.02(-5.19%) |
Mar 16, 2018 | 0.3800 | 0.3850 | 0.3600 | 0.3850 | 124,000 | +0.02(+4.05%) |
Mar 15, 2018 | 0.4000 | 0.4100 | 0.3650 | 0.3700 | 445,825 | -0.03(-7.50%) |
Mar 14, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 139,400 | +0.01(+2.56%) |
Mar 13, 2018 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 263,600 | +0.00(+0.00%) |
Mar 12, 2018 | 0.3800 | 0.4000 | 0.3650 | 0.3900 | 145,946 | +0.02(+5.41%) |
Mar 09, 2018 | 0.3500 | 0.3750 | 0.3450 | 0.3700 | 200,270 | +0.02(+5.71%) |
Mar 08, 2018 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 223,500 | -0.01(-2.78%) |
Mar 07, 2018 | 0.3700 | 0.3900 | 0.3450 | 0.3600 | 354,650 | -0.01(-1.37%) |
Mar 06, 2018 | 0.3450 | 0.3650 | 0.3250 | 0.3650 | 121,025 | +0.02(+4.29%) |
Mar 05, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 311,977 | -0.02(-5.41%) |
Mar 02, 2018 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 290,600 | -0.02(-5.13%) |
Mar 01, 2018 | 0.3950 | 0.4150 | 0.3900 | 0.3900 | 242,650 | +0.00(+0.00%) |
Feb 28, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 163,500 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 537,620 | -0.01(-1.27%) |
Feb 26, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 239,900 | +0.01(+1.28%) |
Feb 23, 2018 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 335,238 | +0.01(+1.30%) |
Feb 22, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 194,500 | -0.02(-3.75%) |
Feb 21, 2018 | 0.3950 | 0.4000 | 0.3800 | 0.4000 | 129,200 | +0.00(+0.00%) |
Feb 20, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 224,620 | +0.01(+2.56%) |
Feb 16, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 153,350 | -0.01(-2.50%) |
Feb 14, 2018 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 78,400 | +0.02(+3.90%) |
Feb 13, 2018 | 0.3950 | 0.4150 | 0.3850 | 0.3850 | 97,950 | -0.01(-2.53%) |
Feb 12, 2018 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 94,000 | -0.01(-1.25%) |
Feb 09, 2018 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 65,785 | +0.00(+0.00%) |
Feb 08, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 73,830 | -0.01(-3.61%) |
Feb 07, 2018 | 0.4200 | 0.3800 | 0.4150 | 253,220 | +0.04(+12.16%) | |
Feb 06, 2018 | 0.3600 | 0.3950 | 0.3500 | 0.3700 | 441,300 | -0.01(-2.63%) |
Feb 05, 2018 | 0.3900 | 0.4200 | 0.3900 | 0.3800 | 76,775 | +0.01(+2.70%) |
Feb 02, 2018 | 0.3800 | 0.4300 | 0.3300 | 0.3700 | 388,626 | +0.01(+2.78%) |