Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4598 | 0.4600 | 0.4268 | 0.4300 | 54,300 | -0.03(-5.49%) |
May 30, 2018 | 0.4483 | 0.4607 | 0.4200 | 0.4550 | 90,358 | +0.01(+1.52%) |
May 29, 2018 | 0.4581 | 0.4581 | 0.4160 | 0.4482 | 202,898 | +0.00(+0.74%) |
May 25, 2018 | 0.4449 | 0.4449 | 0.4449 | 0 | -0.01(-2.37%) | |
May 24, 2018 | 0.4670 | 0.4784 | 0.4453 | 0.4557 | 230,634 | -0.00(-0.93%) |
May 23, 2018 | 0.4700 | 0.4790 | 0.4500 | 0.4600 | 152,548 | -0.00(-0.02%) |
May 22, 2018 | 0.4743 | 0.4849 | 0.4495 | 0.4601 | 165,348 | -0.03(-5.89%) |
May 21, 2018 | 0.4960 | 0.4960 | 0.4600 | 0.4889 | 52,678 | +0.03(+5.59%) |
May 18, 2018 | 0.4691 | 0.4800 | 0.4600 | 0.4630 | 87,992 | -0.01(-2.53%) |
May 17, 2018 | 0.4800 | 0.4920 | 0.4643 | 0.4750 | 122,131 | -0.01(-1.19%) |
May 16, 2018 | 0.4760 | 0.4829 | 0.4671 | 0.4807 | 97,861 | +0.00(+0.94%) |
May 15, 2018 | 0.4746 | 0.4960 | 0.4685 | 0.4762 | 174,766 | -0.03(-6.77%) |
May 14, 2018 | 0.4565 | 0.5122 | 0.4440 | 0.5108 | 318,598 | +0.05(+10.59%) |
May 11, 2018 | 0.4560 | 0.4698 | 0.4500 | 0.4619 | 132,598 | +0.01(+1.16%) |
May 10, 2018 | 0.4610 | 0.4610 | 0.4276 | 0.4566 | 160,850 | +0.02(+4.49%) |
May 09, 2018 | 0.4478 | 0.4534 | 0.4000 | 0.4370 | 247,046 | +0.01(+1.63%) |
May 08, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 92,451 | +0.01(+2.38%) |
May 07, 2018 | 0.4100 | 0.4200 | 0.4018 | 0.4200 | 106,278 | +0.01(+2.94%) |
May 04, 2018 | 0.4136 | 0.4150 | 0.3830 | 0.4080 | 49,821 | +0.01(+2.00%) |
May 03, 2018 | 0.4095 | 0.4255 | 0.3936 | 0.4000 | 55,714 | -0.01(-2.20%) |
May 02, 2018 | 0.3895 | 0.4170 | 0.3865 | 0.4090 | 93,819 | +0.01(+3.68%) |
May 01, 2018 | 0.4027 | 0.4150 | 0.3875 | 0.3945 | 36,897 | -0.01(-2.06%) |
Apr 30, 2018 | 0.4000 | 0.4184 | 0.3850 | 0.4028 | 90,144 | -0.01(-1.27%) |
Apr 27, 2018 | 0.3991 | 0.4110 | 0.3870 | 0.4080 | 117,215 | +0.01(+2.00%) |
Apr 26, 2018 | 0.3944 | 0.4227 | 0.3944 | 0.4000 | 25,401 | -0.01(-1.84%) |
Apr 25, 2018 | 0.4220 | 0.4230 | 0.3947 | 0.4075 | 136,276 | -0.02(-3.89%) |
Apr 24, 2018 | 0.4500 | 0.4500 | 0.4150 | 0.4240 | 56,390 | -0.00(-0.09%) |
Apr 23, 2018 | 0.4510 | 0.4580 | 0.4146 | 0.4244 | 90,421 | -0.01(-2.21%) |
Apr 20, 2018 | 0.4450 | 0.4459 | 0.4270 | 0.4340 | 26,442 | -0.00(-0.23%) |
Apr 19, 2018 | 0.4371 | 0.4830 | 0.4244 | 0.4350 | 148,954 | -0.02(-4.25%) |
Apr 18, 2018 | 0.4651 | 0.4677 | 0.4400 | 0.4543 | 52,992 | -0.00(-0.44%) |
Apr 17, 2018 | 0.4680 | 0.4755 | 0.4383 | 0.4563 | 103,090 | +0.02(+3.70%) |
Apr 16, 2018 | 0.4652 | 0.4652 | 0.4200 | 0.4400 | 61,747 | -0.01(-2.22%) |
Apr 13, 2018 | 0.4427 | 0.4500 | 0.4230 | 0.4500 | 56,607 | +0.02(+4.65%) |
Apr 12, 2018 | 0.4580 | 0.4580 | 0.4180 | 0.4300 | 87,524 | -0.02(-4.44%) |
Apr 11, 2018 | 0.4500 | 0.4500 | 0.4275 | 0.4500 | 76,062 | +0.03(+7.14%) |
Apr 10, 2018 | 0.4200 | 0.4384 | 0.4099 | 0.4200 | 117,423 | +0.01(+3.17%) |
Apr 09, 2018 | 0.4118 | 0.4520 | 0.4071 | 0.4071 | 194,498 | -0.01(-2.61%) |
Apr 06, 2018 | 0.4442 | 0.4516 | 0.4100 | 0.4180 | 77,336 | -0.00(-1.07%) |
Apr 05, 2018 | 0.4373 | 0.4760 | 0.4225 | 0.4225 | 184,707 | -0.02(-3.98%) |
Apr 04, 2018 | 0.4711 | 0.4730 | 0.4394 | 0.4400 | 121,390 | -0.01(-2.65%) |
Apr 03, 2018 | 0.4806 | 0.4896 | 0.4500 | 0.4520 | 18,285 | -0.03(-5.38%) |
Apr 02, 2018 | 0.4726 | 0.5000 | 0.4500 | 0.4777 | 221,689 | +0.03(+7.33%) |
Mar 29, 2018 | 0.4451 | 0.4451 | 0.4451 | 0 | +0.01(+2.32%) | |
Mar 28, 2018 | 0.4377 | 0.4591 | 0.4150 | 0.4350 | 285,847 | +0.00(+0.74%) |
Mar 27, 2018 | 0.4414 | 0.4627 | 0.4251 | 0.4318 | 124,626 | -0.02(-5.33%) |
Mar 26, 2018 | 0.4823 | 0.5000 | 0.4465 | 0.4561 | 215,763 | -0.01(-1.72%) |
Mar 23, 2018 | 0.4790 | 0.5078 | 0.4486 | 0.4641 | 265,277 | -0.01(-1.26%) |
Mar 22, 2018 | 0.4795 | 0.5090 | 0.4381 | 0.4700 | 572,806 | -0.03(-5.24%) |
Mar 21, 2018 | 0.5031 | 0.5404 | 0.4800 | 0.4960 | 94,007 | -0.02(-3.73%) |
Mar 20, 2018 | 0.5149 | 0.5300 | 0.5000 | 0.5152 | 109,695 | +0.01(+1.42%) |
Mar 19, 2018 | 0.5527 | 0.5780 | 0.4900 | 0.5080 | 460,958 | -0.05(-8.25%) |
Mar 16, 2018 | 0.4835 | 0.5628 | 0.4835 | 0.5537 | 348,552 | +0.06(+11.63%) |
Mar 15, 2018 | 0.5117 | 0.5120 | 0.4676 | 0.4960 | 204,547 | -0.00(-0.08%) |
Mar 14, 2018 | 0.4601 | 0.5041 | 0.4330 | 0.4964 | 275,091 | +0.06(+14.11%) |
Mar 13, 2018 | 0.4310 | 0.4857 | 0.4308 | 0.4350 | 215,977 | -0.01(-1.14%) |
Mar 12, 2018 | 0.4230 | 0.4649 | 0.4200 | 0.4400 | 267,090 | -0.01(-2.22%) |
Mar 09, 2018 | 0.4791 | 0.5000 | 0.4250 | 0.4500 | 430,889 | -0.03(-5.72%) |
Mar 08, 2018 | 0.5242 | 0.5242 | 0.4770 | 0.4773 | 97,178 | -0.03(-6.78%) |
Mar 07, 2018 | 0.5281 | 0.5410 | 0.5000 | 0.5120 | 193,426 | -0.02(-3.40%) |
Mar 06, 2018 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 207,232 | +0.01(+2.36%) |
Mar 05, 2018 | 0.5170 | 0.5391 | 0.4600 | 0.5178 | 196,593 | +0.01(+1.61%) |
Mar 02, 2018 | 0.5261 | 0.5517 | 0.4979 | 0.5096 | 290,541 | +0.02(+4.28%) |