Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9300 | 0.9300 | 0.7500 | 0.9200 | 8,526 | +0.12(+15.00%) |
May 30, 2018 | 0.7500 | 1.200 | 0.6000 | 0.8000 | 15,715 | +0.10(+14.29%) |
May 29, 2018 | 0.6900 | 0.7000 | 0.6000 | 0.7000 | 22,343 | +0.10(+16.67%) |
May 25, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.05(-7.69%) | |
May 24, 2018 | 0.3900 | 0.6500 | 0.3900 | 0.6500 | 115,352 | +0.26(+66.67%) |
May 23, 2018 | 0.3900 | 0.4500 | 0.3900 | 0.3900 | 7,647 | -0.06(-13.33%) |
May 22, 2018 | 0.4500 | 0.4500 | 0.3900 | 0.4500 | 3,286 | +0.00(+0.00%) |
May 21, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,143 | +0.00(+0.00%) |
May 18, 2018 | 0.5299 | 0.5300 | 0.3885 | 0.4500 | 142,343 | -0.02(-3.23%) |
May 17, 2018 | 0.4000 | 0.4650 | 0.3800 | 0.4650 | 18,700 | +0.05(+12.05%) |
May 16, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.4150 | 4,781 | -0.00(-1.17%) |
May 15, 2018 | 0.4200 | 0.4200 | 0.4199 | 0.4199 | 1,450 | +0.01(+2.41%) |
May 14, 2018 | 0.3850 | 0.4200 | 0.3850 | 0.4100 | 2,498 | -0.01(-2.38%) |
May 11, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,250 | +0.05(+13.51%) |
May 10, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 150 | -0.05(-11.90%) |
May 09, 2018 | 0.5000 | 0.5300 | 0.3350 | 0.4200 | 4,481 | -0.07(-14.29%) |
May 08, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,250 | +0.07(+16.67%) |
May 07, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 | +0.00(+0.00%) |
Apr 27, 2018 | 0.4200 | 0.4200 | 0.4200 | 50 | +0.00(+0.00%) | |
Apr 26, 2018 | 0.3425 | 0.4200 | 0.3350 | 0.4200 | 5,700 | -0.08(-15.97%) |
Apr 25, 2018 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | 2,200 | +0.00(+0.00%) |
Apr 24, 2018 | 0.4101 | 0.4999 | 0.3220 | 0.4998 | 5,005 | -0.00(-0.02%) |
Apr 23, 2018 | 0.4999 | 0.4999 | 0.4101 | 0.4999 | 3,330 | +0.00(+0.00%) |
Apr 20, 2018 | 0.5000 | 0.5000 | 0.4100 | 0.4999 | 1,545 | -0.01(-1.98%) |
Apr 19, 2018 | 0.5500 | 0.5500 | 0.4100 | 0.5100 | 7,132 | -0.04(-7.27%) |
Apr 18, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.00(+0.00%) |
Apr 17, 2018 | 0.5500 | 0.5500 | 0.4100 | 0.5500 | 1,144 | +0.00(+0.00%) |
Apr 16, 2018 | 0.6180 | 0.6180 | 0.4000 | 0.5500 | 11,200 | -0.07(-11.26%) |
Apr 13, 2018 | 0.3500 | 0.6198 | 0.3500 | 0.6198 | 800 | +0.20(+47.61%) |
Apr 12, 2018 | 0.3500 | 0.4199 | 0.3500 | 0.4199 | 5,956 | -0.07(-14.31%) |
Apr 11, 2018 | 0.3500 | 0.4900 | 0.3500 | 0.4900 | 1,100 | -0.01(-2.00%) |
Apr 09, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.10(-16.67%) | |
Apr 06, 2018 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 18,320 | +0.00(+0.00%) |
Apr 05, 2018 | 0.6198 | 0.6198 | 0.6000 | 0.6000 | 350 | -0.02(-3.21%) |
Apr 04, 2018 | 0.5500 | 0.6199 | 0.5500 | 0.6199 | 439 | +0.00(+0.00%) |
Apr 03, 2018 | 0.6200 | 0.6200 | 0.6149 | 0.6199 | 510 | -0.00(-0.02%) |
Apr 02, 2018 | 0.6200 | 0.6200 | 0.5500 | 0.6200 | 3,816 | +0.00(+0.00%) |
Mar 29, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.06(+9.73%) | |
Mar 28, 2018 | 0.6200 | 0.6200 | 0.5650 | 0.5650 | 8,060 | -0.07(-10.32%) |
Mar 27, 2018 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 2,900 | +0.03(+5.00%) |
Mar 26, 2018 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 8,632 | +0.02(+3.45%) |
Mar 23, 2018 | 0.5650 | 0.6000 | 0.3186 | 0.5800 | 8,128 | +0.11(+24.20%) |
Mar 22, 2018 | 0.5350 | 0.5450 | 0.4405 | 0.4670 | 10,180 | -0.03(-6.60%) |
Mar 21, 2018 | 0.5999 | 0.5999 | 0.4100 | 0.5000 | 26,727 | -0.07(-12.97%) |
Mar 20, 2018 | 0.6500 | 0.6500 | 0.5555 | 0.5745 | 8,473 | -0.02(-2.63%) |
Mar 19, 2018 | 0.5999 | 0.5999 | 0.4100 | 0.5900 | 6,683 | -0.01(-1.65%) |
Mar 16, 2018 | 0.6100 | 0.6100 | 0.5999 | 0.5999 | 3,535 | -0.01(-0.84%) |
Mar 15, 2018 | 0.6360 | 0.6500 | 0.5100 | 0.6050 | 16,641 | +0.02(+2.54%) |
Mar 14, 2018 | 0.6000 | 0.6500 | 0.5900 | 0.5900 | 34,251 | -0.01(-1.67%) |
Mar 13, 2018 | 0.5500 | 0.6000 | 0.4000 | 0.6000 | 13,612 | +0.00(+0.00%) |
Mar 12, 2018 | 0.4249 | 0.6500 | 0.4249 | 0.6000 | 40,500 | +0.09(+17.65%) |
Mar 02, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.23(+82.14%) |