Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 78,550 | +0.00(+0.00%) |
May 30, 2018 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 206,190 | +0.00(+0.00%) |
May 29, 2018 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 175,500 | +0.01(+3.03%) |
May 28, 2018 | 0.3350 | 0.3450 | 0.3250 | 0.3300 | 83,100 | -0.02(-5.71%) |
May 25, 2018 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 68,000 | +0.01(+2.94%) |
May 24, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 45,000 | -0.01(-2.86%) |
May 23, 2018 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 234,160 | +0.01(+2.94%) |
May 22, 2018 | 0.3700 | 0.3700 | 0.3350 | 0.3400 | 65,900 | -0.01(-4.23%) |
May 18, 2018 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.01(-1.39%) | |
May 17, 2018 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 133,700 | -0.02(-5.26%) |
May 16, 2018 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 53,000 | +0.01(+2.70%) |
May 15, 2018 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 17,000 | +0.00(+0.00%) |
May 14, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 91,200 | -0.01(-1.33%) |
May 11, 2018 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 34,700 | -0.01(-1.32%) |
May 10, 2018 | 0.3650 | 0.3750 | 0.3650 | 0.3800 | 55,000 | +0.02(+4.11%) |
May 09, 2018 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 14,000 | -0.01(-1.35%) |
May 08, 2018 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 71,600 | -0.01(-2.63%) |
May 07, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,000 | +0.01(+1.33%) |
May 04, 2018 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 149,230 | -0.02(-3.85%) |
May 03, 2018 | 0.3950 | 0.3950 | 0.3600 | 0.3900 | 244,300 | -0.01(-1.27%) |
May 02, 2018 | 0.4300 | 0.4350 | 0.3850 | 0.3950 | 330,673 | -0.04(-10.23%) |
May 01, 2018 | 0.4250 | 0.4400 | 0.4100 | 0.4400 | 405,100 | +0.01(+1.15%) |
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%) |