Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4000 | 0.4184 | 0.3850 | 0.4028 | 90,144 | -0.01(-1.27%) |
Apr 27, 2018 | 0.3991 | 0.4110 | 0.3870 | 0.4080 | 117,215 | +0.01(+2.00%) |
Apr 26, 2018 | 0.3944 | 0.4227 | 0.3944 | 0.4000 | 25,401 | -0.01(-1.84%) |
Apr 25, 2018 | 0.4220 | 0.4230 | 0.3947 | 0.4075 | 136,276 | -0.02(-3.89%) |
Apr 24, 2018 | 0.4500 | 0.4500 | 0.4150 | 0.4240 | 56,390 | -0.00(-0.09%) |
Apr 23, 2018 | 0.4510 | 0.4580 | 0.4146 | 0.4244 | 90,421 | -0.01(-2.21%) |
Apr 20, 2018 | 0.4450 | 0.4459 | 0.4270 | 0.4340 | 26,442 | -0.00(-0.23%) |
Apr 19, 2018 | 0.4371 | 0.4830 | 0.4244 | 0.4350 | 148,954 | -0.02(-4.25%) |
Apr 18, 2018 | 0.4651 | 0.4677 | 0.4400 | 0.4543 | 52,992 | -0.00(-0.44%) |
Apr 17, 2018 | 0.4680 | 0.4755 | 0.4383 | 0.4563 | 103,090 | +0.02(+3.70%) |
Apr 16, 2018 | 0.4652 | 0.4652 | 0.4200 | 0.4400 | 61,747 | -0.01(-2.22%) |
Apr 13, 2018 | 0.4427 | 0.4500 | 0.4230 | 0.4500 | 56,607 | +0.02(+4.65%) |
Apr 12, 2018 | 0.4580 | 0.4580 | 0.4180 | 0.4300 | 87,524 | -0.02(-4.44%) |
Apr 11, 2018 | 0.4500 | 0.4500 | 0.4275 | 0.4500 | 76,062 | +0.03(+7.14%) |
Apr 10, 2018 | 0.4200 | 0.4384 | 0.4099 | 0.4200 | 117,423 | +0.01(+3.17%) |
Apr 09, 2018 | 0.4118 | 0.4520 | 0.4071 | 0.4071 | 194,498 | -0.01(-2.61%) |
Apr 06, 2018 | 0.4442 | 0.4516 | 0.4100 | 0.4180 | 77,336 | -0.00(-1.07%) |
Apr 05, 2018 | 0.4373 | 0.4760 | 0.4225 | 0.4225 | 184,707 | -0.02(-3.98%) |
Apr 04, 2018 | 0.4711 | 0.4730 | 0.4394 | 0.4400 | 121,390 | -0.01(-2.65%) |
Apr 03, 2018 | 0.4806 | 0.4896 | 0.4500 | 0.4520 | 18,285 | -0.03(-5.38%) |
Apr 02, 2018 | 0.4726 | 0.5000 | 0.4500 | 0.4777 | 221,689 | +0.03(+7.33%) |
Mar 29, 2018 | 0.4451 | 0.4451 | 0.4451 | 0 | +0.01(+2.32%) | |
Mar 28, 2018 | 0.4377 | 0.4591 | 0.4150 | 0.4350 | 285,847 | +0.00(+0.74%) |
Mar 27, 2018 | 0.4414 | 0.4627 | 0.4251 | 0.4318 | 124,626 | -0.02(-5.33%) |
Mar 26, 2018 | 0.4823 | 0.5000 | 0.4465 | 0.4561 | 215,763 | -0.01(-1.72%) |
Mar 23, 2018 | 0.4790 | 0.5078 | 0.4486 | 0.4641 | 265,277 | -0.01(-1.26%) |
Mar 22, 2018 | 0.4795 | 0.5090 | 0.4381 | 0.4700 | 572,806 | -0.03(-5.24%) |
Mar 21, 2018 | 0.5031 | 0.5404 | 0.4800 | 0.4960 | 94,007 | -0.02(-3.73%) |
Mar 20, 2018 | 0.5149 | 0.5300 | 0.5000 | 0.5152 | 109,695 | +0.01(+1.42%) |
Mar 19, 2018 | 0.5527 | 0.5780 | 0.4900 | 0.5080 | 460,958 | -0.05(-8.25%) |
Mar 16, 2018 | 0.4835 | 0.5628 | 0.4835 | 0.5537 | 348,552 | +0.06(+11.63%) |
Mar 15, 2018 | 0.5117 | 0.5120 | 0.4676 | 0.4960 | 204,547 | -0.00(-0.08%) |
Mar 14, 2018 | 0.4601 | 0.5041 | 0.4330 | 0.4964 | 275,091 | +0.06(+14.11%) |
Mar 13, 2018 | 0.4310 | 0.4857 | 0.4308 | 0.4350 | 215,977 | -0.01(-1.14%) |
Mar 12, 2018 | 0.4230 | 0.4649 | 0.4200 | 0.4400 | 267,090 | -0.01(-2.22%) |
Mar 09, 2018 | 0.4791 | 0.5000 | 0.4250 | 0.4500 | 430,889 | -0.03(-5.72%) |
Mar 08, 2018 | 0.5242 | 0.5242 | 0.4770 | 0.4773 | 97,178 | -0.03(-6.78%) |
Mar 07, 2018 | 0.5281 | 0.5410 | 0.5000 | 0.5120 | 193,426 | -0.02(-3.40%) |
Mar 06, 2018 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 207,232 | +0.01(+2.36%) |
Mar 05, 2018 | 0.5170 | 0.5391 | 0.4600 | 0.5178 | 196,593 | +0.01(+1.61%) |
Mar 02, 2018 | 0.5261 | 0.5517 | 0.4979 | 0.5096 | 290,541 | +0.02(+4.28%) |
Mar 01, 2018 | 0.4335 | 0.5514 | 0.4300 | 0.4887 | 438,846 | +0.07(+16.89%) |
Feb 28, 2018 | 0.4634 | 0.4760 | 0.4000 | 0.4181 | 547,330 | -0.05(-11.04%) |
Feb 27, 2018 | 0.5800 | 0.5900 | 0.4277 | 0.4700 | 934,225 | -0.12(-20.34%) |
Feb 26, 2018 | 0.6450 | 0.6544 | 0.5494 | 0.5900 | 403,014 | -0.05(-8.29%) |
Feb 23, 2018 | 0.6810 | 0.6810 | 0.6289 | 0.6433 | 107,959 | -0.01(-0.92%) |
Feb 22, 2018 | 0.6685 | 0.6802 | 0.6427 | 0.6493 | 50,051 | -0.03(-3.88%) |
Feb 21, 2018 | 0.7153 | 0.7261 | 0.6537 | 0.6755 | 70,834 | -0.03(-3.72%) |
Feb 20, 2018 | 0.7300 | 0.7300 | 0.7010 | 0.7016 | 101,494 | -0.02(-2.69%) |
Feb 16, 2018 | 0.7210 | 0.7210 | 0.7210 | 0 | +0.02(+2.72%) | |
Feb 15, 2018 | 0.6700 | 0.7019 | 0.6422 | 0.7019 | 97,481 | +0.01(+1.61%) |
Feb 14, 2018 | 0.7017 | 0.7017 | 0.6697 | 0.6908 | 83,805 | +0.01(+1.28%) |
Feb 13, 2018 | 0.6928 | 0.7072 | 0.6818 | 0.6821 | 45,315 | -0.02(-2.30%) |
Feb 12, 2018 | 0.6723 | 0.6982 | 0.6723 | 0.6982 | 53,121 | +0.03(+4.34%) |
Feb 09, 2018 | 0.7400 | 0.7400 | 0.6508 | 0.6691 | 204,851 | -0.06(-8.35%) |
Feb 08, 2018 | 0.7290 | 0.7555 | 0.7082 | 0.7300 | 169,414 | +0.03(+3.55%) |
Feb 07, 2018 | 0.6500 | 0.7253 | 0.6500 | 0.7050 | 205,701 | +0.05(+7.96%) |
Feb 06, 2018 | 0.5940 | 0.6531 | 0.5940 | 0.6530 | 244,721 | +0.05(+7.47%) |
Feb 05, 2018 | 0.6280 | 0.6583 | 0.5913 | 0.6076 | 360,578 | -0.01(-1.44%) |
Feb 02, 2018 | 0.6900 | 0.7522 | 0.5981 | 0.6165 | 528,894 | -0.08(-11.01%) |