Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 48,600 | -0.01(-2.94%) |
Apr 27, 2018 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 95,000 | +0.01(+1.49%) |
Apr 26, 2018 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 142,156 | -0.01(-4.29%) |
Apr 25, 2018 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 86,700 | +0.01(+2.94%) |
Apr 24, 2018 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 182,911 | -0.01(-2.86%) |
Apr 23, 2018 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 143,500 | -0.01(-1.41%) |
Apr 20, 2018 | 0.3350 | 0.3550 | 0.3300 | 0.3550 | 488,700 | +0.02(+5.97%) |
Apr 19, 2018 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 368,145 | -0.02(-5.63%) |
Apr 18, 2018 | 0.3500 | 0.3750 | 0.3500 | 0.3550 | 170,550 | -0.01(-1.39%) |
Apr 17, 2018 | 0.3650 | 0.3800 | 0.3500 | 0.3600 | 239,635 | -0.02(-4.00%) |
Apr 16, 2018 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 25,847 | +0.01(+2.74%) |
Apr 13, 2018 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 91,438 | -0.03(-6.41%) |
Apr 12, 2018 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 39,200 | +0.00(+0.00%) |
Apr 11, 2018 | 0.4000 | 0.4150 | 0.3800 | 0.3900 | 597,006 | -0.04(-10.34%) |
Apr 10, 2018 | 0.3950 | 0.4350 | 0.3900 | 0.4350 | 306,657 | +0.05(+14.47%) |
Apr 09, 2018 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 130,770 | -0.02(-5.00%) |
Apr 06, 2018 | 0.4000 | 0.4150 | 0.4000 | 0.4000 | 95,775 | +0.00(+0.00%) |
Apr 05, 2018 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 262,918 | +0.00(+0.00%) |
Apr 04, 2018 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 49,200 | +0.01(+2.56%) |
Apr 03, 2018 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 13,200 | -0.01(-1.27%) |
Apr 02, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 57,430 | -0.01(-2.47%) |
Mar 29, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.02(+5.19%) | |
Mar 28, 2018 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 184,000 | +0.02(+4.05%) |
Mar 27, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 152,200 | -0.02(-3.90%) |
Mar 26, 2018 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 30,750 | +0.02(+4.05%) |
Mar 23, 2018 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 26,000 | -0.01(-2.63%) |
Mar 22, 2018 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 46,760 | -0.01(-2.56%) |
Mar 21, 2018 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 80,000 | +0.03(+8.33%) |
Mar 20, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 97,090 | -0.03(-6.49%) |
Mar 19, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 125,294 | -0.02(-3.75%) |
Mar 16, 2018 | 0.3550 | 0.4000 | 0.3550 | 0.4000 | 200,899 | +0.05(+12.68%) |
Mar 15, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3550 | 329,550 | -0.01(-2.74%) |
Mar 14, 2018 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 284,920 | +0.00(+0.00%) |
Mar 13, 2018 | 0.4100 | 0.4100 | 0.3650 | 0.3650 | 650,850 | -0.04(-10.98%) |
Mar 12, 2018 | 0.4100 | 0.4150 | 0.3950 | 0.4100 | 30,399 | +0.00(+0.00%) |
Mar 09, 2018 | 0.3950 | 0.4100 | 0.3800 | 0.4100 | 142,700 | +0.01(+2.50%) |
Mar 08, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 474,683 | +0.01(+1.27%) |
Mar 07, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 169,234 | +0.00(+0.00%) |
Mar 06, 2018 | 0.4150 | 0.4200 | 0.3900 | 0.3950 | 627,030 | -0.02(-5.95%) |
Mar 05, 2018 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 160,650 | +0.01(+2.44%) |
Mar 02, 2018 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 44,255 | +0.00(+1.23%) |
Mar 01, 2018 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 224,640 | +0.00(+0.00%) |
Feb 28, 2018 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 260,865 | -0.01(-3.57%) |
Feb 27, 2018 | 0.4200 | 0.4350 | 0.4100 | 0.4200 | 149,070 | +0.01(+1.20%) |
Feb 26, 2018 | 0.4450 | 0.4550 | 0.4150 | 0.4150 | 366,550 | -0.03(-5.68%) |
Feb 23, 2018 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 53,930 | -0.01(-1.12%) |
Feb 22, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 642,800 | -0.01(-1.11%) |
Feb 21, 2018 | 0.4700 | 0.4750 | 0.4400 | 0.4500 | 941,300 | -0.02(-4.26%) |
Feb 20, 2018 | 0.4450 | 0.4850 | 0.4450 | 0.4700 | 1,452,111 | +0.01(+3.30%) |
Feb 16, 2018 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.01(-1.09%) | |
Feb 15, 2018 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 141,000 | +0.01(+1.10%) |
Feb 14, 2018 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 102,000 | +0.02(+4.60%) |
Feb 13, 2018 | 0.4600 | 0.4850 | 0.4350 | 0.4350 | 942,650 | -0.02(-4.40%) |
Feb 12, 2018 | 0.4700 | 0.4900 | 0.4450 | 0.4550 | 442,788 | +0.02(+3.41%) |
Feb 09, 2018 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 267,700 | -0.03(-7.37%) |
Feb 08, 2018 | 0.4700 | 0.5000 | 0.4600 | 0.4750 | 516,500 | +0.01(+1.06%) |
Feb 07, 2018 | 0.4300 | 0.4800 | 0.4300 | 0.4700 | 688,800 | +0.04(+9.30%) |
Feb 06, 2018 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 359,038 | +0.02(+3.61%) |
Feb 05, 2018 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 323,456 | -0.01(-1.19%) |
Feb 02, 2018 | 0.4200 | 0.4450 | 0.4150 | 0.4200 | 152,750 | -0.01(-2.33%) |