Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 37,655 | -0.01(-1.30%) |
May 30, 2018 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 173,580 | -0.01(-2.53%) |
May 29, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 167,493 | +0.02(+3.95%) |
May 28, 2018 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 7,000 | -0.02(-5.00%) |
May 25, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 25,026 | +0.00(+0.00%) |
May 24, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 90,223 | +0.02(+3.90%) |
May 23, 2018 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 27,251 | -0.01(-1.28%) |
May 22, 2018 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 77,848 | +0.00(+0.00%) |
May 18, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+6.85%) | |
May 17, 2018 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 19,750 | +0.00(+0.00%) |
May 16, 2018 | 0.3700 | 0.3800 | 0.3650 | 0.3650 | 77,700 | -0.01(-2.67%) |
May 15, 2018 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 213,579 | -0.02(-5.06%) |
May 14, 2018 | 0.3850 | 0.4000 | 0.3800 | 0.3950 | 217,431 | +0.00(+0.00%) |
May 11, 2018 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 133,150 | +0.01(+2.60%) |
May 10, 2018 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 341,316 | +0.01(+1.32%) |
May 09, 2018 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 655,005 | +0.00(+0.00%) |
May 08, 2018 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 214,389 | +0.02(+5.56%) |
May 07, 2018 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 14,623 | +0.01(+2.86%) |
May 04, 2018 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 60,905 | +0.00(+0.00%) |
May 03, 2018 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 57,645 | +0.00(+0.00%) |
May 02, 2018 | 0.3450 | 0.3650 | 0.3450 | 0.3500 | 387,421 | +0.01(+1.45%) |
May 01, 2018 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 20,000 | +0.00(+1.47%) |
Apr 30, 2018 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 192,804 | -0.00(-1.45%) |
Apr 27, 2018 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 34,045 | +0.00(+1.47%) |
Apr 26, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 52,502 | +0.00(+0.00%) |
Apr 25, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 16,325 | -0.01(-2.86%) |
Apr 24, 2018 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 40,661 | +0.01(+2.94%) |
Apr 23, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 81,848 | -0.01(-2.86%) |
Apr 20, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 83,356 | +0.01(+1.45%) |
Apr 19, 2018 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 53,256 | -0.01(-2.82%) |
Apr 18, 2018 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 126,000 | +0.01(+4.41%) |
Apr 17, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 23,974 | -0.01(-2.86%) |
Apr 16, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 23,205 | +0.01(+2.94%) |
Apr 13, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 176,651 | -0.01(-2.86%) |
Apr 12, 2018 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 6,500 | +0.01(+2.94%) |
Apr 11, 2018 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 201,520 | -0.00(-1.45%) |
Apr 10, 2018 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 28,238 | +0.01(+2.99%) |
Apr 09, 2018 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 9,523 | -0.01(-4.29%) |
Apr 06, 2018 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 45,801 | +0.01(+1.45%) |
Apr 05, 2018 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 76,273 | +0.00(+0.00%) |
Apr 04, 2018 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 8,002 | +0.01(+2.99%) |
Apr 03, 2018 | 0.3350 | 0.3500 | 0.3350 | 0.3350 | 41,014 | -0.01(-4.29%) |
Apr 02, 2018 | 0.3500 | 0.3600 | 0.3350 | 0.3500 | 363,597 | +0.00(+0.00%) |
Mar 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
Mar 28, 2018 | 0.3600 | 0.3650 | 0.3300 | 0.3300 | 163,883 | -0.05(-13.16%) |
Mar 27, 2018 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 52,207 | +0.02(+5.56%) |
Mar 26, 2018 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 258,287 | -0.02(-4.00%) |
Mar 23, 2018 | 0.3800 | 0.3850 | 0.3650 | 0.3750 | 266,000 | +0.01(+2.74%) |
Mar 22, 2018 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 30,000 | -0.02(-5.19%) |
Mar 21, 2018 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 12,825 | +0.01(+2.67%) |
Mar 20, 2018 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 48,500 | -0.02(-3.85%) |
Mar 19, 2018 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 73,420 | +0.01(+2.63%) |
Mar 16, 2018 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 30,344 | +0.01(+1.33%) |
Mar 15, 2018 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 84,037 | -0.01(-1.32%) |
Mar 14, 2018 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 45,500 | -0.02(-3.80%) |
Mar 13, 2018 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 25,000 | +0.02(+3.95%) |
Mar 12, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,617 | +0.01(+2.70%) |
Mar 09, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.3650 | 0.3850 | 0.3600 | 0.3700 | 20,516 | -0.01(-2.63%) |
Mar 07, 2018 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 5,713 | -0.01(-2.56%) |
Mar 06, 2018 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 46,308 | +0.02(+5.41%) |
Mar 05, 2018 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 19,557 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 30,720 | -0.02(-5.13%) |