Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.5528 | 0.4873 | 0.5519 | 255,133 | +0.02(+3.53%) | |
Jun 28, 2018 | 0.4850 | 0.5386 | 0.4170 | 0.5331 | 295,966 | +0.05(+10.83%) |
Jun 27, 2018 | 0.5154 | 0.5210 | 0.4720 | 0.4810 | 762,578 | -0.03(-6.60%) |
Jun 26, 2018 | 0.5287 | 0.5456 | 0.5053 | 0.5150 | 302,890 | -0.02(-4.43%) |
Jun 25, 2018 | 0.5165 | 0.5550 | 0.5100 | 0.5389 | 511,534 | +0.01(+1.22%) |
Jun 22, 2018 | 0.5150 | 0.5740 | 0.5150 | 0.5324 | 829,214 | -0.05(-8.84%) |
Jun 21, 2018 | 0.6125 | 0.6500 | 0.5620 | 0.5840 | 642,255 | -0.04(-5.65%) |
Jun 20, 2018 | 0.6100 | 0.6500 | 0.6060 | 0.6190 | 772,188 | -0.04(-6.21%) |
Jun 19, 2018 | 0.7180 | 0.7211 | 0.6592 | 0.6600 | 317,475 | -0.04(-5.98%) |
Jun 18, 2018 | 0.7127 | 0.7246 | 0.6898 | 0.7020 | 378,930 | -0.02(-3.23%) |
Jun 15, 2018 | 0.7484 | 0.7506 | 0.7254 | 316,808 | -0.03(-3.36%) | |
Jun 14, 2018 | 0.7250 | 0.7765 | 0.6900 | 0.7506 | 545,008 | +0.03(+3.53%) |
Jun 13, 2018 | 0.7800 | 0.7947 | 0.7057 | 0.7250 | 506,895 | -0.06(-7.74%) |
Jun 12, 2018 | 0.7695 | 0.8100 | 0.6990 | 0.7858 | 293,481 | +0.02(+2.80%) |
Jun 11, 2018 | 0.8300 | 0.8400 | 0.7571 | 0.7644 | 642,758 | -0.09(-10.07%) |
Jun 08, 2018 | 0.8669 | 0.8830 | 0.8300 | 0.8500 | 144,963 | -0.02(-1.96%) |
Jun 07, 2018 | 0.8650 | 0.8870 | 0.8370 | 0.8670 | 435,163 | -0.00(-0.34%) |
Jun 06, 2018 | 0.8650 | 0.8930 | 0.8000 | 0.8700 | 358,987 | +0.01(+1.22%) |
Jun 05, 2018 | 0.8605 | 0.9080 | 0.8360 | 0.8595 | 530,973 | -0.01(-1.55%) |
Jun 04, 2018 | 0.9050 | 0.9300 | 0.8676 | 0.8730 | 379,025 | -0.02(-1.91%) |
Jun 01, 2018 | 0.9218 | 0.9298 | 0.8900 | 0.8900 | 165,579 | -0.03(-3.26%) |
May 31, 2018 | 0.9261 | 0.9450 | 0.9096 | 0.9200 | 148,315 | -0.00(-0.25%) |
May 30, 2018 | 0.9010 | 0.9296 | 0.8280 | 0.9223 | 315,250 | +0.03(+2.82%) |
May 29, 2018 | 0.9085 | 0.9390 | 0.8937 | 0.8970 | 386,958 | -0.06(-5.91%) |
May 25, 2018 | 0.9533 | 0.9533 | 0.9533 | 0 | -0.01(-1.48%) | |
May 24, 2018 | 0.9215 | 0.9759 | 0.9215 | 0.9676 | 124,622 | +0.01(+1.21%) |
May 23, 2018 | 0.9514 | 0.9773 | 0.9400 | 0.9560 | 244,313 | -0.00(-0.50%) |
May 22, 2018 | 0.9850 | 0.9890 | 0.9400 | 0.9608 | 351,345 | -0.03(-3.43%) |
May 21, 2018 | 0.9900 | 1.010 | 0.9700 | 0.9950 | 166,290 | +0.04(+3.65%) |
May 18, 2018 | 0.9600 | 0.9870 | 0.9464 | 0.9600 | 256,418 | -0.01(-0.63%) |
May 17, 2018 | 0.9700 | 0.9860 | 0.9500 | 0.9661 | 258,951 | -0.00(-0.40%) |
May 16, 2018 | 0.9453 | 0.9984 | 0.9453 | 0.9700 | 343,115 | -0.01(-1.23%) |
May 15, 2018 | 0.9500 | 1.070 | 0.9500 | 0.9821 | 325,986 | -0.04(-4.30%) |
May 14, 2018 | 1.000 | 1.080 | 1.000 | 1.026 | 339,264 | +0.01(+0.61%) |
May 11, 2018 | 1.050 | 1.050 | 0.9500 | 1.020 | 412,953 | +0.01(+0.67%) |
May 10, 2018 | 1.010 | 1.083 | 1.000 | 1.013 | 415,481 | -0.04(-3.50%) |
May 09, 2018 | 1.080 | 1.090 | 1.050 | 1.050 | 396,019 | +0.00(+0.00%) |
May 08, 2018 | 1.060 | 1.084 | 1.040 | 1.050 | 190,251 | -0.04(-3.58%) |
May 07, 2018 | 1.095 | 1.140 | 1.070 | 1.089 | 444,725 | -0.09(-7.53%) |
May 04, 2018 | 1.205 | 1.260 | 1.160 | 1.178 | 462,775 | -0.03(-2.67%) |
May 03, 2018 | 1.107 | 1.220 | 1.060 | 1.210 | 2,000,408 | +0.14(+12.62%) |
May 02, 2018 | 1.160 | 1.160 | 1.060 | 1.074 | 160,554 | -0.02(-1.73%) |
May 01, 2018 | 1.130 | 1.130 | 1.046 | 1.093 | 373,691 | -0.04(-3.25%) |
Apr 30, 2018 | 1.240 | 1.270 | 1.130 | 1.130 | 456,052 | -0.11(-8.87%) |
Apr 27, 2018 | 1.240 | 1.300 | 1.190 | 1.240 | 287,980 | +0.01(+0.81%) |
Apr 26, 2018 | 1.245 | 1.321 | 1.230 | 1.230 | 244,602 | -0.06(-4.51%) |
Apr 25, 2018 | 1.305 | 1.370 | 1.210 | 1.288 | 2,020,526 | -0.08(-5.98%) |
Apr 24, 2018 | 1.270 | 1.370 | 1.270 | 1.370 | 562,267 | +0.14(+11.82%) |
Apr 23, 2018 | 1.260 | 1.314 | 1.218 | 1.225 | 481,865 | -0.00(-0.04%) |
Apr 20, 2018 | 1.080 | 1.300 | 1.080 | 1.226 | 696,524 | +0.14(+12.45%) |
Apr 19, 2018 | 1.066 | 1.110 | 1.060 | 1.090 | 129,907 | +0.01(+0.98%) |
Apr 18, 2018 | 1.120 | 1.120 | 1.034 | 1.079 | 112,629 | +0.00(+0.07%) |
Apr 17, 2018 | 1.050 | 1.130 | 1.050 | 1.079 | 167,814 | +0.02(+1.91%) |
Apr 16, 2018 | 1.120 | 1.150 | 1.000 | 1.058 | 263,920 | -0.06(-5.50%) |
Apr 13, 2018 | 1.125 | 1.180 | 1.090 | 1.120 | 385,701 | +0.05(+4.67%) |
Apr 12, 2018 | 0.9990 | 1.080 | 0.9990 | 1.070 | 403,604 | +0.15(+15.68%) |
Apr 11, 2018 | 0.9713 | 1.010 | 0.9250 | 0.9250 | 178,613 | -0.03(-2.88%) |
Apr 10, 2018 | 0.8800 | 0.9563 | 0.8500 | 0.9524 | 280,325 | +0.09(+10.71%) |
Apr 09, 2018 | 0.8780 | 0.9366 | 0.8602 | 0.8603 | 285,468 | -0.03(-3.34%) |
Apr 06, 2018 | 0.9200 | 0.9500 | 0.8753 | 0.8900 | 223,783 | -0.03(-3.58%) |
Apr 05, 2018 | 0.9600 | 0.9700 | 0.9200 | 0.9230 | 225,847 | -0.03(-2.84%) |
Apr 04, 2018 | 0.9650 | 1.020 | 0.9442 | 0.9500 | 196,175 | -0.07(-6.86%) |
Apr 03, 2018 | 1.050 | 1.063 | 0.9890 | 1.020 | 206,736 | +0.05(+5.15%) |