Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5840 | 0.5960 | 0.5400 | 0.5500 | 141,966 | -0.04(-6.18%) |
May 30, 2018 | 0.5800 | 0.5948 | 0.5750 | 0.5862 | 116,121 | +0.01(+1.95%) |
May 29, 2018 | 0.5757 | 0.6026 | 0.5701 | 0.5750 | 35,705 | -0.01(-1.71%) |
May 25, 2018 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.01(+2.08%) | |
May 24, 2018 | 0.6500 | 0.6500 | 0.5700 | 0.5731 | 199,834 | -0.02(-2.86%) |
May 23, 2018 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 109,050 | +0.02(+2.97%) |
May 22, 2018 | 0.5795 | 0.6000 | 0.5700 | 0.5730 | 132,414 | -0.00(-0.45%) |
May 21, 2018 | 0.5970 | 0.5970 | 0.5650 | 0.5756 | 76,300 | +0.01(+0.98%) |
May 18, 2018 | 0.5590 | 0.5850 | 0.5579 | 0.5700 | 67,947 | +0.01(+2.17%) |
May 17, 2018 | 0.5600 | 0.5700 | 0.5560 | 0.5579 | 202,234 | -0.00(-0.39%) |
May 16, 2018 | 0.5800 | 0.5920 | 0.5562 | 0.5601 | 178,916 | -0.02(-3.35%) |
May 15, 2018 | 0.5950 | 0.6017 | 0.5516 | 0.5795 | 383,055 | -0.03(-4.48%) |
May 14, 2018 | 0.6300 | 0.6467 | 0.6050 | 0.6067 | 178,770 | -0.00(-0.54%) |
May 11, 2018 | 0.6400 | 0.6400 | 0.6073 | 0.6100 | 165,817 | -0.01(-1.61%) |
May 10, 2018 | 0.6400 | 0.6400 | 0.6110 | 0.6200 | 205,200 | +0.02(+2.48%) |
May 09, 2018 | 0.6600 | 0.6600 | 0.6042 | 0.6050 | 251,879 | -0.05(-6.92%) |
May 08, 2018 | 0.6800 | 0.6800 | 0.6443 | 0.6500 | 235,838 | -0.03(-4.41%) |
May 07, 2018 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 286,397 | +0.05(+8.40%) |
May 04, 2018 | 0.6100 | 0.6500 | 0.5999 | 0.6273 | 219,554 | +0.01(+1.18%) |
May 03, 2018 | 0.6400 | 0.6500 | 0.5810 | 0.6200 | 518,880 | -0.02(-3.13%) |
May 02, 2018 | 0.6450 | 0.6599 | 0.6000 | 0.6400 | 368,917 | +0.01(+2.02%) |
May 01, 2018 | 0.6800 | 0.6800 | 0.5902 | 0.6273 | 609,295 | -0.05(-7.75%) |
Apr 30, 2018 | 0.5600 | 0.6800 | 0.5580 | 0.6800 | 1,034,374 | +0.12(+22.08%) |
Apr 27, 2018 | 0.5110 | 0.5625 | 0.5100 | 0.5570 | 468,172 | +0.04(+7.12%) |
Apr 26, 2018 | 0.5700 | 0.5700 | 0.5040 | 0.5200 | 306,492 | -0.03(-5.45%) |
Apr 25, 2018 | 0.5450 | 0.5636 | 0.5333 | 0.5500 | 298,331 | +0.00(+0.00%) |
Apr 24, 2018 | 0.5600 | 0.5700 | 0.5353 | 0.5500 | 300,999 | +0.01(+0.95%) |
Apr 23, 2018 | 0.5400 | 0.5787 | 0.5400 | 0.5448 | 457,234 | +0.01(+2.37%) |
Apr 20, 2018 | 0.5700 | 0.5760 | 0.5300 | 0.5322 | 444,147 | -0.03(-5.13%) |
Apr 19, 2018 | 0.5660 | 0.5999 | 0.5333 | 0.5610 | 651,502 | +0.03(+5.85%) |
Apr 18, 2018 | 0.5000 | 0.5400 | 0.4941 | 0.5300 | 566,750 | +0.04(+7.09%) |
Apr 17, 2018 | 0.4987 | 0.5050 | 0.4920 | 0.4949 | 263,607 | -0.00(-0.98%) |
Apr 16, 2018 | 0.5290 | 0.5599 | 0.4900 | 0.4998 | 987,062 | +0.02(+4.00%) |
Apr 13, 2018 | 0.4450 | 0.4900 | 0.4402 | 0.4806 | 537,653 | +0.04(+9.60%) |
Apr 12, 2018 | 0.4400 | 0.4599 | 0.4301 | 0.4385 | 161,333 | -0.00(-0.36%) |
Apr 11, 2018 | 0.4100 | 0.4714 | 0.4100 | 0.4401 | 616,514 | +0.01(+1.22%) |
Apr 10, 2018 | 0.4098 | 0.4400 | 0.4002 | 0.4348 | 941,857 | +0.04(+11.40%) |
Apr 09, 2018 | 0.3800 | 0.4100 | 0.3750 | 0.3903 | 206,800 | +0.01(+2.71%) |
Apr 06, 2018 | 0.3840 | 0.3943 | 0.3750 | 0.3800 | 38,137 | -0.00(-0.03%) |
Apr 05, 2018 | 0.3750 | 0.3950 | 0.3700 | 0.3801 | 115,040 | -0.00(-0.52%) |
Apr 04, 2018 | 0.3810 | 0.3941 | 0.3750 | 0.3821 | 157,777 | -0.01(-2.03%) |
Apr 03, 2018 | 0.3900 | 0.4000 | 0.3735 | 0.3900 | 109,022 | +0.01(+2.52%) |
Apr 02, 2018 | 0.3760 | 0.3987 | 0.3760 | 0.3804 | 138,323 | -0.00(-0.99%) |
Mar 29, 2018 | 0.3842 | 0.3842 | 0.3842 | 0 | +0.01(+3.81%) | |
Mar 28, 2018 | 0.3900 | 0.3940 | 0.3700 | 0.3701 | 110,873 | -0.01(-3.37%) |
Mar 27, 2018 | 0.3900 | 0.3999 | 0.3608 | 0.3830 | 163,184 | -0.02(-4.96%) |
Mar 26, 2018 | 0.3900 | 0.4060 | 0.3720 | 0.4030 | 231,012 | +0.02(+4.19%) |
Mar 23, 2018 | 0.3708 | 0.3970 | 0.3675 | 0.3868 | 144,806 | +0.01(+3.15%) |
Mar 22, 2018 | 0.3500 | 0.4092 | 0.3500 | 0.3750 | 308,693 | -0.01(-1.42%) |
Mar 21, 2018 | 0.3620 | 0.3850 | 0.3600 | 0.3804 | 120,277 | +0.02(+5.08%) |
Mar 20, 2018 | 0.3672 | 0.3899 | 0.3500 | 0.3620 | 208,698 | -0.02(-5.95%) |
Mar 19, 2018 | 0.3480 | 0.3849 | 0.3350 | 0.3849 | 198,336 | +0.03(+9.97%) |
Mar 16, 2018 | 0.3310 | 0.3600 | 0.3220 | 0.3500 | 240,033 | +0.01(+2.94%) |
Mar 15, 2018 | 0.3220 | 0.3478 | 0.3220 | 0.3400 | 155,098 | +0.01(+3.03%) |
Mar 14, 2018 | 0.3027 | 0.3500 | 0.3027 | 0.3300 | 106,908 | -0.00(-1.29%) |
Mar 13, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3343 | 285,366 | -0.01(-1.71%) |
Mar 12, 2018 | 0.3300 | 0.3498 | 0.3230 | 0.3401 | 339,097 | +0.00(+1.22%) |
Mar 09, 2018 | 0.3300 | 0.3492 | 0.3300 | 0.3360 | 99,782 | -0.00(-1.03%) |
Mar 08, 2018 | 0.3421 | 0.3551 | 0.3386 | 0.3395 | 40,773 | -0.01(-2.25%) |
Mar 07, 2018 | 0.3490 | 0.3473 | 72,571 | +0.01(+2.15%) | ||
Mar 06, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 154,961 | -0.02(-4.49%) |
Mar 05, 2018 | 0.3490 | 0.3571 | 0.3466 | 0.3560 | 52,950 | +0.01(+2.77%) |
Mar 02, 2018 | 0.3400 | 0.3500 | 0.3351 | 0.3464 | 69,697 | +0.01(+3.43%) |