Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5900 | 0.6000 | 0.5400 | 0.5600 | 288,788 | -0.02(-3.45%) |
Apr 27, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 366,738 | +0.03(+5.45%) |
Apr 26, 2018 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 440,828 | +0.02(+3.77%) |
Apr 25, 2018 | 0.5600 | 0.5800 | 0.5300 | 0.5300 | 424,773 | -0.03(-5.36%) |
Apr 24, 2018 | 0.5100 | 0.6400 | 0.5100 | 0.5600 | 1,690,980 | +0.03(+5.66%) |
Apr 23, 2018 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 571,280 | -0.07(-11.67%) |
Apr 20, 2018 | 0.6800 | 0.7100 | 0.5800 | 0.6000 | 1,178,405 | -0.09(-13.04%) |
Apr 19, 2018 | 0.7200 | 0.8400 | 0.6300 | 0.6900 | 4,430,362 | -0.05(-6.76%) |
Apr 18, 2018 | 0.4650 | 0.7800 | 0.4450 | 0.7400 | 4,438,311 | +0.25(+51.02%) |
Apr 17, 2018 | 0.3850 | 0.5000 | 0.3750 | 0.4900 | 1,094,172 | +0.10(+25.64%) |
Apr 16, 2018 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 440,185 | -0.04(-9.30%) |
Apr 13, 2018 | 0.4500 | 0.4700 | 0.4200 | 0.4300 | 1,011,562 | -0.01(-2.27%) |
Apr 12, 2018 | 0.3900 | 0.4650 | 0.3900 | 0.4400 | 2,523,115 | +0.03(+8.64%) |
Apr 11, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.4050 | 1,080,498 | -0.01(-3.57%) |
Apr 10, 2018 | 0.4950 | 0.4950 | 0.4000 | 0.4200 | 1,195,072 | -0.06(-12.50%) |
Apr 09, 2018 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 248,022 | -0.03(-5.88%) |
Apr 06, 2018 | 0.5100 | 562,220 | +0.00(+0.00%) | |||
Apr 05, 2018 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 429,213 | -0.03(-5.56%) |
Apr 04, 2018 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 292,920 | -0.02(-3.57%) |
Apr 03, 2018 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 405,695 | -0.03(-5.08%) |
Apr 02, 2018 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 308,114 | +0.01(+1.72%) |
Mar 29, 2018 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.03(+5.45%) | |
Mar 28, 2018 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 628,246 | -0.02(-3.51%) |
Mar 27, 2018 | 0.6000 | 0.6300 | 0.5300 | 0.5700 | 1,000,110 | -0.05(-8.06%) |
Mar 26, 2018 | 0.6100 | 0.6200 | 0.5800 | 0.6200 | 242,182 | +0.01(+1.64%) |
Mar 23, 2018 | 0.6100 | 0.6300 | 0.5700 | 0.6100 | 600,265 | -0.01(-1.61%) |
Mar 22, 2018 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 229,291 | -0.03(-4.62%) |
Mar 21, 2018 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 176,604 | -0.02(-2.99%) |
Mar 20, 2018 | 0.6700 | 0.6700 | 0.6300 | 0.6700 | 393,222 | -0.02(-2.90%) |
Mar 19, 2018 | 0.7000 | 0.7100 | 0.6600 | 0.6900 | 582,600 | -0.01(-1.43%) |
Mar 16, 2018 | 0.6100 | 0.7100 | 0.6000 | 0.7000 | 1,075,077 | +0.07(+11.11%) |
Mar 15, 2018 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | 458,897 | -0.08(-11.27%) |
Mar 14, 2018 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 616,318 | +0.02(+2.90%) |
Mar 13, 2018 | 0.7300 | 0.7400 | 0.6600 | 0.6900 | 1,969,103 | -0.06(-8.00%) |
Mar 12, 2018 | 0.8900 | 0.8900 | 0.7300 | 0.7500 | 1,131,567 | -0.07(-8.54%) |
Mar 09, 2018 | 0.8800 | 0.8800 | 0.8000 | 0.8200 | 627,840 | -0.06(-6.82%) |
Mar 08, 2018 | 0.9400 | 0.9600 | 0.8800 | 0.8800 | 1,970,337 | -0.03(-3.30%) |
Mar 07, 2018 | 0.8300 | 0.9800 | 0.8100 | 0.9100 | 4,137,001 | +0.08(+9.64%) |
Mar 06, 2018 | 0.7000 | 0.8500 | 0.6800 | 0.8300 | 3,173,674 | +0.12(+16.90%) |
Mar 05, 2018 | 0.6100 | 0.7400 | 0.6000 | 0.7100 | 1,594,916 | +0.09(+14.52%) |
Mar 02, 2018 | 0.6600 | 0.6700 | 0.6100 | 0.6200 | 1,114,127 | -0.04(-6.06%) |
Mar 01, 2018 | 0.6300 | 0.7300 | 0.6000 | 0.6600 | 1,138,493 | +0.03(+4.76%) |
Feb 28, 2018 | 0.7000 | 0.7500 | 0.6300 | 0.6300 | 1,841,136 | -0.09(-12.50%) |
Feb 27, 2018 | 0.7800 | 0.8600 | 0.6900 | 0.7200 | 5,997,112 | -0.04(-5.26%) |
Feb 26, 2018 | 0.5300 | 0.7700 | 0.4900 | 0.7600 | 9,794,707 | +0.22(+40.74%) |
Feb 23, 2018 | 0.7700 | 0.7700 | 0.5400 | 0.5400 | 13,100,901 | -0.23(-29.87%) |
Feb 22, 2018 | 0.8200 | 0.8300 | 0.7600 | 0.7700 | 2,533,301 | -0.08(-9.41%) |
Feb 21, 2018 | 0.8700 | 0.9700 | 0.8200 | 0.8500 | 4,424,349 | -0.20(-19.05%) |
Feb 20, 2018 | 1.050 | 1.080 | 1.020 | 1.050 | 688,206 | -0.04(-3.67%) |
Feb 16, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.04(+3.81%) | |
Feb 15, 2018 | 1.120 | 1.150 | 1.050 | 1.050 | 1,470,542 | -0.06(-5.41%) |
Feb 14, 2018 | 1.210 | 1.240 | 1.110 | 1.110 | 869,199 | -0.09(-7.50%) |
Feb 13, 2018 | 1.260 | 1.260 | 1.190 | 1.200 | 533,955 | -0.07(-5.51%) |
Feb 12, 2018 | 1.250 | 1.290 | 1.200 | 1.270 | 448,813 | +0.00(+0.00%) |
Feb 09, 2018 | 1.150 | 1.270 | 1.150 | 1.270 | 585,344 | +0.09(+7.63%) |
Feb 08, 2018 | 1.330 | 1.380 | 1.150 | 1.180 | 1,037,152 | -0.18(-13.24%) |
Feb 07, 2018 | 1.350 | 1.370 | 1.340 | 1.360 | 1,549,818 | +0.07(+5.43%) |
Feb 06, 2018 | 1.000 | 1.360 | 0.9500 | 1.290 | 1,597,067 | +0.28(+27.72%) |
Feb 05, 2018 | 1.080 | 1.150 | 1.000 | 1.010 | 1,234,123 | -0.19(-15.83%) |
Feb 02, 2018 | 1.280 | 1.340 | 1.100 | 1.200 | 1,093,459 | -0.18(-13.04%) |