Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5500 | 0.6454 | 0.5400 | 0.6452 | 112,100 | +0.10(+18.39%) |
May 30, 2018 | 0.4900 | 0.5480 | 0.4869 | 0.5450 | 78,000 | +0.07(+13.95%) |
May 29, 2018 | 0.5100 | 0.5100 | 0.4732 | 0.4783 | 25,200 | -0.02(-4.72%) |
May 25, 2018 | 0.5020 | 0.5020 | 0.5020 | 0 | -0.04(-8.21%) | |
May 24, 2018 | 0.5440 | 0.5469 | 0.5297 | 0.5469 | 3,100 | +0.01(+1.75%) |
May 23, 2018 | 0.5115 | 0.5375 | 0.5115 | 0.5375 | 700 | -0.02(-4.00%) |
May 22, 2018 | 0.5320 | 0.5599 | 0.5320 | 0.5599 | 5,400 | +0.03(+5.64%) |
May 21, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,200 | +0.01(+1.07%) |
May 18, 2018 | 0.5246 | 0.5246 | 0.5244 | 0.5244 | 4,390 | -0.03(-5.79%) |
May 17, 2018 | 0.5107 | 0.5566 | 0.5107 | 0.5566 | 1,200 | +0.02(+4.06%) |
May 16, 2018 | 0.5238 | 0.5349 | 0.5238 | 0.5349 | 21,100 | -0.00(-0.82%) |
May 15, 2018 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 1,000 | -0.00(-0.66%) |
May 14, 2018 | 0.4703 | 0.5500 | 0.4700 | 0.5429 | 126,350 | +0.08(+16.75%) |
May 11, 2018 | 0.4500 | 0.4650 | 0.4499 | 0.4650 | 20,593 | -0.03(-6.04%) |
May 10, 2018 | 0.4955 | 0.4955 | 0.4949 | 0.4949 | 5,000 | +0.00(+0.96%) |
May 09, 2018 | 0.4917 | 0.5000 | 0.4902 | 0.4902 | 8,000 | +0.00(+0.04%) |
May 08, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 12,134 | -0.01(-1.01%) |
May 07, 2018 | 0.4890 | 0.4950 | 0.4890 | 0.4950 | 10,000 | -0.01(-1.00%) |
May 04, 2018 | 0.4985 | 0.5000 | 0.4950 | 0.5000 | 20,880 | -0.01(-1.96%) |
May 03, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,500 | +0.02(+4.08%) |
May 02, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,500 | -0.02(-3.92%) |
Apr 27, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.97%) | |
Apr 26, 2018 | 0.4954 | 0.5050 | 0.4950 | 0.4953 | 22,750 | -0.05(-9.95%) |
Apr 25, 2018 | 0.5303 | 0.5500 | 0.5203 | 0.5500 | 2,700 | +0.02(+3.97%) |
Apr 24, 2018 | 0.5221 | 0.5402 | 0.5221 | 0.5290 | 4,200 | -0.03(-5.97%) |
Apr 23, 2018 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 200 | -0.02(-3.42%) |
Apr 20, 2018 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 200 | -0.00(-0.43%) |
Apr 19, 2018 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 200 | +0.01(+0.95%) |
Apr 18, 2018 | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 200 | -0.00(-0.52%) |
Apr 17, 2018 | 0.5770 | 0.5825 | 0.5770 | 0.5825 | 1,300 | -0.05(-7.63%) |
Apr 16, 2018 | 0.6306 | 0.6306 | 0.6306 | 0.6306 | 200 | +0.03(+5.10%) |
Apr 13, 2018 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 8,320 | +0.00(+0.00%) |
Apr 12, 2018 | 0.5862 | 0.6000 | 0.5862 | 0.6000 | 8,500 | +0.01(+1.27%) |
Apr 11, 2018 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 1,500 | -0.00(-0.42%) |
Apr 10, 2018 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 2,525 | -0.07(-10.11%) |
Apr 09, 2018 | 0.6612 | 0.6619 | 0.6612 | 0.6619 | 1,630 | +0.02(+3.42%) |
Apr 06, 2018 | 0.6400 | 0.6400 | 0.6358 | 0.6400 | 2,200 | +0.02(+2.40%) |
Apr 05, 2018 | 0.6300 | 0.6300 | 0.6200 | 0.6250 | 2,300 | -0.00(-0.73%) |
Apr 04, 2018 | 0.6163 | 0.6296 | 0.6163 | 0.6296 | 7,830 | -0.00(-0.54%) |
Apr 03, 2018 | 0.6176 | 0.6330 | 0.6113 | 0.6330 | 1,326 | -0.02(-2.45%) |
Apr 02, 2018 | 0.6900 | 0.6600 | 0.6489 | 0.6489 | 8,700 | -0.04(-5.67%) |
Mar 29, 2018 | 0.6879 | 0.6879 | 0.6879 | 0 | +0.00(+0.25%) | |
Mar 28, 2018 | 0.7154 | 0.7154 | 0.6781 | 0.6862 | 2,150 | -0.06(-7.61%) |
Mar 27, 2018 | 0.7104 | 0.7435 | 0.7104 | 0.7427 | 2,550 | +0.00(+0.36%) |
Mar 26, 2018 | 0.6687 | 0.7400 | 0.6687 | 0.7400 | 5,400 | +0.05(+7.90%) |
Mar 23, 2018 | 0.6969 | 0.6970 | 0.6685 | 0.6858 | 38,530 | -0.02(-3.24%) |
Mar 22, 2018 | 0.6393 | 0.7200 | 0.6393 | 0.7088 | 5,800 | +0.07(+11.10%) |
Mar 21, 2018 | 0.6142 | 0.6380 | 0.6000 | 0.6380 | 6,500 | +0.05(+8.14%) |
Mar 20, 2018 | 0.5200 | 0.6169 | 0.5200 | 0.5900 | 23,600 | +0.05(+9.99%) |
Mar 19, 2018 | 0.5000 | 0.5364 | 0.5000 | 0.5364 | 10,200 | +0.08(+16.61%) |
Mar 16, 2018 | 0.4637 | 0.4637 | 0.4600 | 0.4600 | 4,500 | -0.01(-1.60%) |
Mar 13, 2018 | 0.4675 | 0.4675 | 0.4675 | 0 | -0.03(-6.50%) | |
Mar 12, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 | +0.00(+0.95%) |
Mar 09, 2018 | 0.4953 | 0.4953 | 0.4953 | 0.4953 | 140 | -0.00(-0.56%) |
Mar 08, 2018 | 0.4981 | 0.4981 | 0.4981 | 0.4981 | 300 | -0.00(-0.18%) |
Mar 07, 2018 | 0.4718 | 0.4990 | 0.4718 | 0.4990 | 800 | +0.00(+0.10%) |
Mar 06, 2018 | 0.5150 | 0.5150 | 0.4985 | 0.4985 | 3,500 | +0.00(+0.69%) |
Mar 05, 2018 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 100 | -0.00(-0.62%) |
Mar 02, 2018 | 0.4982 | 0.4982 | 0.4982 | 0.4982 | 300 | -0.01(-2.39%) |