Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4800 | 0.4800 | 0.4100 | 0.4246 | 3,460 | -0.04(-8.68%) |
May 30, 2018 | 0.4001 | 0.4700 | 0.4001 | 0.4650 | 37,005 | +0.03(+5.68%) |
May 29, 2018 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 11,000 | -0.05(-10.20%) |
May 25, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.62%) | |
May 24, 2018 | 0.4900 | 0.4900 | 0.4850 | 0.4870 | 4,950 | +0.05(+10.68%) |
May 23, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,255 | +0.01(+1.15%) |
May 22, 2018 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 420 | +0.00(+0.00%) |
May 21, 2018 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 12,325 | -0.02(-3.33%) |
May 18, 2018 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 1,295 | -0.04(-7.88%) |
May 17, 2018 | 0.4650 | 0.4885 | 0.4650 | 0.4885 | 643 | +0.04(+8.56%) |
May 16, 2018 | 0.4990 | 0.4990 | 0.4500 | 0.4500 | 6,212 | -0.05(-10.00%) |
May 15, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,040 | +0.06(+13.61%) |
May 14, 2018 | 0.4351 | 0.4401 | 0.4351 | 0.4401 | 1,414 | +0.01(+1.15%) |
May 11, 2018 | 0.4150 | 0.5200 | 0.4150 | 0.4351 | 9,057 | -0.06(-12.98%) |
May 09, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 303 | +0.01(+2.04%) |
May 07, 2018 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 4,610 | +0.04(+8.89%) |
May 04, 2018 | 0.5500 | 0.5500 | 0.4200 | 0.4500 | 58,250 | -0.02(-4.26%) |
May 03, 2018 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 1,045 | +0.01(+2.17%) |
May 02, 2018 | 0.5800 | 0.5800 | 0.4500 | 0.4600 | 909 | +0.00(+0.00%) |
May 01, 2018 | 0.5400 | 0.6000 | 0.4400 | 0.4600 | 27,901 | -0.08(-14.81%) |
Apr 30, 2018 | 0.5400 | 0.5400 | 0.4400 | 0.5400 | 7,150 | +0.02(+3.85%) |
Apr 27, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 6,521 | +0.00(+0.00%) |
Apr 26, 2018 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 2,751 | +0.01(+1.96%) |
Apr 25, 2018 | 0.4900 | 0.5400 | 0.4900 | 0.5100 | 1,803 | +0.04(+8.51%) |
Apr 24, 2018 | 0.5100 | 0.5100 | 0.4450 | 0.4700 | 14,502 | -0.04(-7.84%) |
Apr 23, 2018 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 15,795 | -0.01(-1.92%) |
Apr 20, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,075 | +0.00(+0.00%) |
Apr 19, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,020 | +0.00(+0.00%) |
Apr 18, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 6,510 | -0.03(-5.45%) |
Apr 17, 2018 | 0.4200 | 0.5600 | 0.4200 | 0.5500 | 34,038 | +0.13(+30.92%) |
Apr 16, 2018 | 0.4350 | 0.4560 | 0.4200 | 0.4201 | 3,623 | -0.04(-7.87%) |
Apr 13, 2018 | 0.5100 | 0.5100 | 0.4560 | 0.4560 | 402 | +0.02(+3.64%) |
Apr 12, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 276 | +0.02(+4.76%) |
Apr 11, 2018 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 1,250 | -0.03(-6.67%) |
Apr 10, 2018 | 0.4780 | 0.5200 | 0.4500 | 0.4500 | 1,334 | +0.03(+7.14%) |
Apr 06, 2018 | 0.4200 | 0.4200 | 0.4200 | 12 | -0.04(-8.70%) | |
Apr 05, 2018 | 0.4510 | 0.4600 | 0.4110 | 0.4600 | 5,703 | -0.02(-4.17%) |
Apr 04, 2018 | 0.4110 | 0.4800 | 0.4110 | 0.4800 | 5,860 | +0.07(+16.79%) |
Apr 03, 2018 | 0.5200 | 0.5200 | 0.4110 | 0.4110 | 433 | -0.04(-8.87%) |
Apr 02, 2018 | 0.5100 | 0.5200 | 0.4030 | 0.4510 | 13,871 | -0.06(-11.57%) |
Mar 28, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Mar 27, 2018 | 0.5103 | 0.5300 | 0.5100 | 0.5100 | 15,634 | -0.03(-5.56%) |
Mar 26, 2018 | 0.5201 | 0.5400 | 0.5141 | 0.5400 | 6,440 | +0.02(+3.83%) |
Mar 23, 2018 | 0.5101 | 0.5276 | 0.5101 | 0.5201 | 2,813 | +0.01(+1.98%) |
Mar 22, 2018 | 0.5210 | 0.5900 | 0.5100 | 0.5100 | 11,557 | -0.01(-2.11%) |
Mar 21, 2018 | 0.5400 | 0.5455 | 0.5210 | 0.5210 | 7,482 | -0.02(-3.52%) |
Mar 20, 2018 | 0.5400 | 0.5610 | 0.5400 | 0.5400 | 20,598 | +0.00(+0.00%) |
Mar 19, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 659 | +0.00(+0.00%) |
Mar 16, 2018 | 0.5400 | 0.5500 | 0.5398 | 0.5400 | 14,542 | +0.00(+0.00%) |
Mar 15, 2018 | 0.5873 | 0.5880 | 0.5300 | 0.5400 | 5,982 | -0.02(-4.42%) |
Mar 14, 2018 | 0.5200 | 0.7400 | 0.5200 | 0.5650 | 30,082 | +0.03(+6.60%) |
Mar 13, 2018 | 0.5101 | 0.5300 | 0.5101 | 0.5300 | 1,016 | -0.02(-3.64%) |
Mar 12, 2018 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 7,127 | +0.02(+3.77%) |
Mar 09, 2018 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 4,802 | -0.01(-1.85%) |
Mar 08, 2018 | 0.5500 | 0.7500 | 0.5150 | 0.5400 | 11,652 | -0.01(-1.19%) |
Mar 07, 2018 | 0.5900 | 0.5900 | 0.5102 | 0.5465 | 12,110 | +0.04(+7.14%) |
Mar 06, 2018 | 0.5100 | 0.5101 | 0.5100 | 0.5101 | 3,482 | -0.01(-1.90%) |
Mar 05, 2018 | 0.5101 | 0.5400 | 0.5101 | 0.5200 | 3,871 | +0.01(+1.92%) |
Mar 02, 2018 | 0.5200 | 0.5500 | 0.5102 | 0.5102 | 2,767 | -0.01(-1.88%) |