Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5400 | 0.5400 | 0.5010 | 0.5180 | 713,427 | -0.00(-0.77%) |
May 30, 2018 | 0.5500 | 0.5790 | 0.5220 | 0.5220 | 636,885 | -0.02(-3.51%) |
May 29, 2018 | 0.5905 | 0.5950 | 0.5320 | 0.5410 | 1,023,884 | -0.05(-8.86%) |
May 25, 2018 | 0.5936 | 0.5936 | 0.5936 | 0 | -0.00(-0.65%) | |
May 24, 2018 | 0.5901 | 0.6098 | 0.5803 | 0.5975 | 322,604 | +0.01(+1.27%) |
May 23, 2018 | 0.6145 | 0.6190 | 0.5800 | 0.5900 | 695,431 | -0.03(-4.30%) |
May 22, 2018 | 0.6349 | 0.6349 | 0.5950 | 0.6165 | 1,077,170 | -0.00(-0.56%) |
May 21, 2018 | 0.5813 | 0.6500 | 0.5780 | 0.6200 | 2,253,488 | +0.04(+6.00%) |
May 18, 2018 | 0.5735 | 0.5990 | 0.5720 | 0.5849 | 329,414 | -0.01(-0.86%) |
May 17, 2018 | 0.5900 | 0.6100 | 0.5790 | 0.5900 | 512,569 | +0.00(+0.00%) |
May 16, 2018 | 0.6180 | 0.6200 | 0.5850 | 0.5900 | 466,167 | -0.02(-3.97%) |
May 15, 2018 | 0.5810 | 0.6144 | 0.5800 | 0.6144 | 477,925 | +0.03(+4.94%) |
May 14, 2018 | 0.6125 | 0.6150 | 0.5800 | 0.5855 | 333,573 | -0.01(-2.42%) |
May 11, 2018 | 0.5850 | 0.6000 | 0.5800 | 0.6000 | 209,626 | +0.02(+3.00%) |
May 10, 2018 | 0.6100 | 0.6166 | 0.5750 | 0.5825 | 385,083 | -0.03(-4.52%) |
May 09, 2018 | 0.5850 | 0.6225 | 0.5500 | 0.6100 | 602,112 | +0.03(+5.18%) |
May 08, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 280,471 | -0.02(-3.33%) |
May 07, 2018 | 0.6000 | 0.6150 | 0.5800 | 0.6000 | 372,357 | -0.00(-0.81%) |
May 04, 2018 | 0.5900 | 0.6150 | 0.5900 | 0.6049 | 205,169 | +0.01(+2.35%) |
May 03, 2018 | 0.6100 | 0.6250 | 0.5880 | 0.5910 | 330,587 | -0.01(-2.03%) |
May 02, 2018 | 0.6000 | 0.6100 | 0.5900 | 0.6032 | 232,486 | +0.00(+0.54%) |
May 01, 2018 | 0.6175 | 0.6175 | 0.5920 | 0.6000 | 288,746 | -0.01(-1.64%) |
Apr 30, 2018 | 0.5950 | 0.6290 | 0.5820 | 0.6100 | 267,067 | +0.03(+4.36%) |
Apr 27, 2018 | 0.6290 | 0.6290 | 0.5700 | 0.5845 | 301,687 | -0.02(-3.39%) |
Apr 26, 2018 | 0.5995 | 0.6230 | 0.5850 | 0.6050 | 290,481 | +0.02(+2.54%) |
Apr 25, 2018 | 0.6149 | 0.6150 | 0.5700 | 0.5900 | 426,260 | -0.01(-2.07%) |
Apr 24, 2018 | 0.6700 | 0.6700 | 0.6000 | 0.6025 | 524,177 | +0.00(+0.25%) |
Apr 23, 2018 | 0.7150 | 0.7150 | 0.6010 | 0.6010 | 798,920 | -0.06(-8.80%) |
Apr 20, 2018 | 0.6400 | 0.6600 | 0.6200 | 0.6590 | 444,752 | +0.04(+6.03%) |
Apr 19, 2018 | 0.6550 | 0.6550 | 0.6001 | 0.6215 | 444,786 | -0.03(-4.24%) |
Apr 18, 2018 | 0.6775 | 0.6800 | 0.6010 | 0.6490 | 1,079,079 | -0.04(-5.53%) |
Apr 17, 2018 | 0.8160 | 0.8170 | 0.6720 | 0.6870 | 1,577,517 | -0.11(-14.02%) |
Apr 16, 2018 | 0.6950 | 0.8000 | 0.6800 | 0.7990 | 2,713,223 | +0.15(+22.92%) |
Apr 13, 2018 | 0.5200 | 0.6698 | 0.5150 | 0.6500 | 1,641,783 | +0.13(+25.60%) |
Apr 12, 2018 | 0.5100 | 0.5300 | 0.4901 | 0.5175 | 562,320 | +0.02(+3.50%) |
Apr 11, 2018 | 0.4975 | 0.5100 | 0.4750 | 0.5000 | 355,573 | +0.01(+2.04%) |
Apr 10, 2018 | 0.4700 | 0.4930 | 0.4650 | 0.4900 | 511,765 | +0.02(+5.26%) |
Apr 09, 2018 | 0.4799 | 0.4900 | 0.4500 | 0.4655 | 411,512 | -0.02(-4.02%) |
Apr 06, 2018 | 0.4850 | 0.5000 | 0.4800 | 0.4850 | 225,866 | -0.01(-2.41%) |
Apr 05, 2018 | 0.4850 | 0.4970 | 0.4700 | 0.4970 | 301,898 | +0.02(+3.54%) |
Apr 04, 2018 | 0.5050 | 0.5100 | 0.4600 | 0.4800 | 657,681 | -0.02(-4.00%) |
Apr 03, 2018 | 0.4845 | 0.5100 | 0.4800 | 0.5000 | 330,049 | +0.01(+2.25%) |
Apr 02, 2018 | 0.4815 | 0.4950 | 0.4800 | 0.4890 | 523,048 | +0.01(+2.73%) |
Mar 29, 2018 | 0.4760 | 0.4760 | 0.4760 | 0 | -0.01(-2.86%) | |
Mar 28, 2018 | 0.4790 | 0.5100 | 0.4700 | 0.4900 | 655,273 | +0.01(+2.08%) |
Mar 27, 2018 | 0.4825 | 0.4850 | 0.4605 | 0.4800 | 519,466 | -0.01(-1.03%) |
Mar 26, 2018 | 0.5075 | 0.5290 | 0.4800 | 0.4850 | 385,029 | -0.03(-5.83%) |
Mar 23, 2018 | 0.5200 | 0.5500 | 0.4985 | 0.5150 | 326,602 | +0.00(+0.00%) |
Mar 22, 2018 | 0.4883 | 0.5500 | 0.4865 | 0.5150 | 644,997 | +0.02(+4.04%) |
Mar 21, 2018 | 0.5050 | 0.5100 | 0.4851 | 0.4950 | 946,754 | -0.01(-1.02%) |
Mar 20, 2018 | 0.5125 | 0.5150 | 0.4999 | 0.5001 | 936,425 | -0.01(-2.04%) |
Mar 19, 2018 | 0.5233 | 0.5300 | 0.5100 | 0.5105 | 612,993 | -0.01(-2.59%) |
Mar 16, 2018 | 0.5330 | 0.5500 | 0.5200 | 0.5241 | 597,735 | -0.01(-2.44%) |
Mar 15, 2018 | 0.5600 | 0.5700 | 0.5300 | 0.5372 | 411,098 | -0.02(-4.07%) |
Mar 14, 2018 | 0.5799 | 0.5799 | 0.5510 | 0.5600 | 263,439 | -0.02(-3.41%) |
Mar 13, 2018 | 0.5925 | 0.5925 | 0.5660 | 0.5798 | 267,267 | -0.00(-0.03%) |
Mar 12, 2018 | 0.5900 | 0.5940 | 0.5600 | 0.5800 | 247,854 | -0.01(-1.28%) |
Mar 09, 2018 | 0.5900 | 0.5900 | 0.5750 | 0.5875 | 399,601 | +0.00(+0.43%) |
Mar 08, 2018 | 0.5590 | 0.5900 | 0.5500 | 0.5850 | 403,561 | +0.02(+3.54%) |
Mar 07, 2018 | 0.5950 | 0.6190 | 0.5500 | 0.5650 | 1,602,566 | -0.03(-5.04%) |
Mar 06, 2018 | 0.5537 | 0.6350 | 0.5525 | 0.5950 | 1,073,960 | +0.04(+6.34%) |
Mar 05, 2018 | 0.5100 | 0.5595 | 0.4910 | 0.5595 | 711,659 | +0.05(+10.79%) |
Mar 02, 2018 | 0.5310 | 0.5390 | 0.4975 | 0.5050 | 749,959 | -0.02(-3.81%) |