Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.4990 | 0.4630 | 0.4899 | 3,846,103 | +0.01(+2.28%) | |
Jun 28, 2018 | 0.5100 | 0.5100 | 0.4703 | 0.4790 | 4,060,170 | -0.03(-5.30%) |
Jun 27, 2018 | 0.4939 | 0.5169 | 0.4666 | 0.5058 | 7,022,885 | +0.02(+4.98%) |
Jun 26, 2018 | 0.4550 | 0.4950 | 0.4450 | 0.4818 | 2,604,520 | +0.03(+7.54%) |
Jun 25, 2018 | 0.4766 | 0.4800 | 0.4480 | 0.4480 | 5,496,489 | -0.02(-3.97%) |
Jun 22, 2018 | 0.5100 | 0.5100 | 0.4650 | 0.4665 | 59,698,988 | -0.04(-7.33%) |
Jun 21, 2018 | 0.5093 | 0.5190 | 0.4881 | 0.5034 | 4,751,467 | -0.01(-2.84%) |
Jun 20, 2018 | 0.5000 | 0.5197 | 0.4589 | 0.5181 | 7,087,345 | +0.03(+5.95%) |
Jun 19, 2018 | 0.5300 | 0.5373 | 0.4859 | 0.4890 | 3,408,088 | -0.04(-7.32%) |
Jun 18, 2018 | 0.5405 | 0.5490 | 0.5200 | 0.5276 | 3,432,916 | -0.02(-3.49%) |
Jun 15, 2018 | 0.5500 | 0.5240 | 0.5467 | 6,958,817 | +0.02(+4.33%) | |
Jun 14, 2018 | 0.4875 | 0.5307 | 0.4644 | 0.5240 | 4,790,482 | +0.04(+9.19%) |
Jun 13, 2018 | 0.4500 | 0.4852 | 0.4346 | 0.4799 | 5,124,439 | +0.01(+2.24%) |
Jun 12, 2018 | 0.5000 | 0.5025 | 0.4661 | 0.4694 | 5,442,475 | -0.03(-5.71%) |
Jun 11, 2018 | 0.5181 | 0.5181 | 0.4820 | 0.4978 | 5,719,924 | -0.01(-2.03%) |
Jun 08, 2018 | 0.5000 | 0.5414 | 0.4930 | 0.5081 | 4,994,993 | +0.01(+1.24%) |
Jun 07, 2018 | 0.5200 | 0.5202 | 0.4999 | 0.5019 | 3,554,792 | -0.01(-1.61%) |
Jun 06, 2018 | 0.5101 | 8,088,797 | -0.04(-6.59%) | |||
Jun 05, 2018 | 0.5475 | 0.5600 | 0.5350 | 0.5461 | 4,143,512 | -0.00(-0.26%) |
Jun 04, 2018 | 0.5547 | 0.5693 | 0.5350 | 0.5475 | 3,145,974 | +0.00(+0.18%) |
Jun 01, 2018 | 0.5605 | 0.5680 | 0.5330 | 0.5465 | 3,318,446 | +0.00(+0.77%) |
May 31, 2018 | 0.6176 | 0.6176 | 0.5388 | 0.5423 | 12,342,126 | -0.07(-11.33%) |
May 30, 2018 | 0.5814 | 0.6138 | 0.5660 | 0.6116 | 6,719,120 | +0.04(+6.25%) |
May 29, 2018 | 0.5400 | 0.5888 | 0.5399 | 0.5756 | 4,617,557 | +0.04(+7.01%) |
May 25, 2018 | 0.5379 | 0.5379 | 0.5379 | 0 | -0.02(-2.89%) | |
May 24, 2018 | 0.5950 | 0.5952 | 0.5500 | 0.5539 | 3,620,295 | -0.04(-6.94%) |
May 23, 2018 | 0.5985 | 0.5985 | 0.5598 | 0.5952 | 6,277,012 | +0.03(+4.42%) |
May 22, 2018 | 0.6107 | 0.6381 | 0.5637 | 0.5700 | 11,883,423 | -0.06(-9.00%) |
May 21, 2018 | 0.6872 | 0.6889 | 0.6034 | 0.6264 | 6,102,418 | -0.04(-6.58%) |
May 18, 2018 | 0.7000 | 0.7100 | 0.6705 | 0.6705 | 3,404,311 | -0.02(-2.83%) |
May 17, 2018 | 0.6700 | 0.6900 | 0.6593 | 0.6900 | 2,128,383 | +0.02(+2.51%) |
May 16, 2018 | 0.6700 | 0.6799 | 0.6451 | 0.6731 | 3,106,403 | +0.02(+2.34%) |
May 15, 2018 | 0.6600 | 0.6695 | 0.6416 | 0.6577 | 2,172,381 | +0.00(+0.20%) |
May 14, 2018 | 0.6700 | 0.6961 | 0.6300 | 0.6564 | 4,616,195 | -0.01(-1.31%) |
May 11, 2018 | 0.6535 | 0.6798 | 0.6416 | 0.6651 | 3,757,338 | +0.02(+2.32%) |
May 10, 2018 | 0.6200 | 0.6500 | 0.6112 | 0.6500 | 4,982,524 | +0.05(+7.60%) |
May 09, 2018 | 0.5999 | 0.6050 | 0.5800 | 0.6041 | 3,632,182 | +0.01(+1.84%) |
May 08, 2018 | 0.6118 | 0.6249 | 0.5811 | 0.5932 | 3,455,544 | -0.02(-4.01%) |
May 07, 2018 | 0.6200 | 0.6260 | 0.5900 | 0.6180 | 4,011,668 | +0.01(+1.48%) |
May 04, 2018 | 0.5810 | 0.6135 | 0.5741 | 0.6090 | 2,825,379 | +0.02(+4.23%) |
May 03, 2018 | 0.6300 | 0.6500 | 0.5767 | 0.5843 | 2,785,521 | -0.04(-6.27%) |
May 02, 2018 | 0.6548 | 0.6595 | 0.6002 | 0.6234 | 4,300,938 | -0.01(-1.93%) |
May 01, 2018 | 0.6194 | 0.6499 | 0.5723 | 0.6357 | 4,475,484 | +0.02(+3.94%) |
Apr 30, 2018 | 0.6980 | 0.6980 | 0.6116 | 0.6116 | 4,284,304 | -0.05(-6.94%) |
Apr 27, 2018 | 0.6748 | 0.6748 | 0.6209 | 0.6572 | 5,916,658 | -0.00(-0.12%) |
Apr 26, 2018 | 0.6800 | 0.7000 | 0.6302 | 0.6580 | 8,728,236 | +0.01(+1.23%) |
Apr 25, 2018 | 0.7000 | 0.7100 | 0.5570 | 0.6500 | 17,241,120 | -0.08(-10.62%) |
Apr 24, 2018 | 0.7900 | 0.7998 | 0.7169 | 0.7272 | 3,563,010 | -0.05(-6.77%) |
Apr 23, 2018 | 0.8142 | 0.8150 | 0.7800 | 0.7800 | 2,351,430 | -0.03(-4.29%) |
Apr 20, 2018 | 0.7700 | 0.8500 | 0.7674 | 0.8150 | 3,584,279 | +0.03(+3.45%) |
Apr 19, 2018 | 0.7754 | 0.7920 | 0.7601 | 0.7878 | 2,408,108 | +0.03(+4.12%) |
Apr 18, 2018 | 0.7600 | 0.8350 | 0.7300 | 0.7566 | 4,851,925 | +0.00(+0.17%) |
Apr 17, 2018 | 0.7242 | 0.7600 | 0.7000 | 0.7553 | 3,186,563 | +0.03(+4.29%) |
Apr 16, 2018 | 0.7200 | 0.7400 | 0.6622 | 0.7242 | 3,796,067 | +0.01(+2.03%) |
Apr 13, 2018 | 0.8000 | 0.8079 | 0.7097 | 0.7098 | 5,147,299 | -0.09(-11.28%) |
Apr 12, 2018 | 0.8768 | 0.8800 | 0.8000 | 0.8000 | 6,765,949 | -0.01(-1.06%) |
Apr 11, 2018 | 0.7000 | 0.8500 | 0.6850 | 0.8086 | 10,003,439 | +0.10(+13.55%) |
Apr 10, 2018 | 0.5900 | 0.7300 | 0.5862 | 0.7121 | 7,787,581 | +0.13(+21.50%) |
Apr 09, 2018 | 0.5530 | 0.5892 | 0.5510 | 0.5861 | 3,279,613 | +0.04(+7.09%) |
Apr 06, 2018 | 0.5700 | 0.5893 | 0.5473 | 0.5473 | 5,343,313 | -0.01(-2.56%) |
Apr 05, 2018 | 0.5650 | 0.5716 | 0.5300 | 0.5617 | 6,806,350 | +0.02(+2.78%) |
Apr 04, 2018 | 0.6021 | 0.6021 | 0.5465 | 0.5465 | 9,411,591 | -0.05(-8.93%) |
Apr 03, 2018 | 0.6169 | 0.6437 | 0.6000 | 0.6001 | 4,404,233 | -0.00(-0.30%) |