Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.200 | 1.270 | 1.110 | 1.110 | 26,547 | -0.16(-12.60%) |
Apr 27, 2018 | 1.185 | 1.270 | 1.110 | 1.270 | 36,272 | +0.10(+8.55%) |
Apr 26, 2018 | 1.270 | 1.340 | 1.170 | 1.170 | 126,498 | -0.02(-1.68%) |
Apr 25, 2018 | 0.9836 | 1.300 | 0.9300 | 1.190 | 107,131 | +0.21(+21.43%) |
Apr 24, 2018 | 0.9200 | 0.9800 | 0.9000 | 0.9800 | 37,755 | +0.08(+8.89%) |
Apr 23, 2018 | 0.9000 | 0.9200 | 0.8550 | 0.9000 | 24,338 | +0.00(+0.00%) |
Apr 20, 2018 | 0.8000 | 0.9500 | 0.7610 | 0.9000 | 95,134 | +0.10(+12.50%) |
Apr 19, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 13,094 | +0.00(+0.00%) |
Apr 18, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.8000 | 5,770 | +0.00(+0.00%) |
Apr 17, 2018 | 0.7495 | 0.8000 | 0.7495 | 0.8000 | 32,695 | +0.06(+8.11%) |
Apr 16, 2018 | 0.7500 | 0.7548 | 0.7200 | 0.7400 | 44,614 | -0.00(-0.66%) |
Apr 13, 2018 | 0.7387 | 0.7498 | 0.6900 | 0.7449 | 22,465 | +0.05(+7.96%) |
Apr 12, 2018 | 0.6500 | 0.7387 | 0.6500 | 0.6900 | 18,828 | +0.02(+2.99%) |
Apr 11, 2018 | 0.6800 | 0.7498 | 0.6700 | 0.6700 | 64,499 | +0.00(+0.00%) |
Apr 10, 2018 | 0.6600 | 0.6750 | 0.6500 | 0.6700 | 47,679 | +0.01(+0.75%) |
Apr 09, 2018 | 0.5500 | 0.6650 | 0.5500 | 0.6650 | 61,914 | +0.07(+10.83%) |
Apr 06, 2018 | 0.4900 | 0.6300 | 0.4310 | 0.6000 | 206,271 | +0.11(+22.50%) |
Apr 05, 2018 | 0.4550 | 0.4898 | 0.4550 | 0.4898 | 9,467 | +0.06(+13.88%) |
Apr 03, 2018 | 0.4301 | 0.4301 | 0.4301 | 0 | -0.05(-10.38%) | |
Apr 02, 2018 | 0.4300 | 0.4800 | 0.4300 | 0.4799 | 11,410 | +0.02(+3.43%) |
Mar 29, 2018 | 0.4640 | 0.4640 | 0.4640 | 0 | -0.00(-0.22%) | |
Mar 28, 2018 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 6,225 | +0.03(+5.68%) |
Mar 27, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,800 | +0.00(+0.00%) |
Mar 26, 2018 | 0.4690 | 0.4690 | 0.4400 | 0.4400 | 9,941 | -0.03(-6.18%) |
Mar 23, 2018 | 0.4500 | 0.4690 | 0.4500 | 0.4690 | 1,522 | +0.00(+0.00%) |
Mar 22, 2018 | 0.4499 | 0.4690 | 0.4400 | 0.4690 | 24,198 | +0.02(+4.22%) |
Mar 21, 2018 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 23,000 | +0.00(+0.00%) |
Mar 20, 2018 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 13,808 | +0.01(+2.51%) |
Mar 19, 2018 | 0.4300 | 0.4390 | 0.4300 | 0.4390 | 3,000 | -0.00(-0.23%) |
Mar 16, 2018 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 466 | +0.00(+0.00%) |
Mar 15, 2018 | 0.4370 | 0.4400 | 0.4370 | 0.4400 | 1,678 | +0.01(+2.33%) |
Mar 14, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 12,475 | -0.02(-4.44%) |
Mar 13, 2018 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 7,000 | +0.02(+4.65%) |
Mar 12, 2018 | 0.4420 | 0.4620 | 0.4300 | 0.4300 | 20,622 | -0.01(-2.69%) |
Mar 09, 2018 | 0.4527 | 0.4527 | 0.4210 | 0.4419 | 14,827 | +0.02(+4.96%) |
Mar 08, 2018 | 0.4210 | 0.4527 | 0.4210 | 0.4210 | 4,981 | -0.02(-4.99%) |
Mar 07, 2018 | 0.4221 | 0.4431 | 0.4210 | 0.4431 | 13,110 | -0.04(-7.69%) |
Mar 06, 2018 | 0.4210 | 0.4800 | 0.4210 | 0.4800 | 14,704 | +0.03(+6.55%) |
Mar 05, 2018 | 0.4800 | 0.4800 | 0.4505 | 0.4505 | 660 | +0.00(+0.11%) |
Mar 01, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Feb 28, 2018 | 0.4900 | 0.4900 | 0.4210 | 0.4500 | 4,530 | -0.04(-8.13%) |
Feb 27, 2018 | 0.4200 | 0.4899 | 0.4200 | 0.4898 | 20,661 | +0.02(+3.36%) |
Feb 26, 2018 | 0.4530 | 0.4739 | 0.4200 | 0.4739 | 3,324 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4201 | 0.4739 | 0.4201 | 0.4739 | 3,650 | +0.04(+8.94%) |
Feb 22, 2018 | 0.4500 | 0.4500 | 0.4201 | 0.4350 | 19,531 | -0.02(-3.33%) |
Feb 21, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 9,050 | -0.02(-4.05%) |
Feb 20, 2018 | 0.4630 | 0.4690 | 0.4200 | 0.4690 | 1,732 | +0.02(+4.22%) |
Feb 15, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 9,713 | +0.03(+7.14%) |
Feb 13, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,100 | +0.00(+0.00%) |
Feb 12, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,336 | -0.06(-11.95%) |
Feb 09, 2018 | 0.4201 | 0.4770 | 0.4201 | 0.4770 | 570 | +0.00(+0.42%) |
Feb 08, 2018 | 0.4200 | 0.4750 | 0.4200 | 0.4750 | 5,600 | +0.05(+13.10%) |
Feb 07, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,387 | +0.00(+0.00%) |
Feb 06, 2018 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 20,363 | -0.00(-0.02%) |
Feb 05, 2018 | 0.4350 | 0.4600 | 0.4201 | 0.4201 | 4,676 | -0.03(-6.64%) |
Feb 02, 2018 | 0.4500 | 0.4630 | 0.4200 | 0.4500 | 11,270 | -0.03(-5.76%) |