Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5197 | 0.5197 | 0.4998 | 0.5100 | 75,649 | -0.00(-0.47%) |
May 30, 2018 | 0.5174 | 0.5216 | 0.5124 | 0.5124 | 101,021 | -0.00(-0.79%) |
May 29, 2018 | 0.5120 | 0.5165 | 0.4944 | 0.5165 | 91,750 | -0.00(-0.33%) |
May 25, 2018 | 0.5182 | 0.5182 | 0.5182 | 0 | -0.00(-0.29%) | |
May 24, 2018 | 0.5155 | 0.5248 | 0.5066 | 0.5197 | 24,914 | -0.01(-1.42%) |
May 23, 2018 | 0.5180 | 0.5272 | 0.5100 | 0.5272 | 50,000 | -0.00(-0.15%) |
May 22, 2018 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 15,000 | +0.00(+0.59%) |
May 21, 2018 | 0.4811 | 0.5258 | 0.4810 | 0.5249 | 9,600 | +0.02(+4.56%) |
May 18, 2018 | 0.4932 | 0.5095 | 0.4932 | 0.5020 | 425,900 | +0.01(+1.41%) |
May 17, 2018 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 106,500 | -0.01(-1.00%) |
May 16, 2018 | 0.5025 | 0.5028 | 0.4961 | 0.5000 | 84,900 | +0.00(+0.00%) |
May 15, 2018 | 0.5128 | 0.5219 | 0.5000 | 0.5000 | 91,000 | -0.01(-2.53%) |
May 14, 2018 | 0.5134 | 0.5208 | 0.5067 | 0.5130 | 70,500 | +0.00(+0.92%) |
May 11, 2018 | 0.5341 | 0.5341 | 0.4955 | 0.5083 | 152,322 | -0.02(-4.34%) |
May 10, 2018 | 0.5224 | 0.5314 | 0.5117 | 0.5314 | 38,202 | +0.01(+2.19%) |
May 09, 2018 | 0.5266 | 0.5337 | 0.5183 | 0.5200 | 24,300 | -0.00(-0.92%) |
May 08, 2018 | 0.5293 | 0.5293 | 0.5059 | 0.5248 | 35,160 | +0.01(+1.39%) |
May 07, 2018 | 0.5240 | 0.5240 | 0.5176 | 0.5176 | 26,499 | +0.01(+1.84%) |
May 04, 2018 | 0.5002 | 0.5247 | 0.5002 | 0.5083 | 34,700 | +0.01(+1.05%) |
May 03, 2018 | 0.5200 | 0.5200 | 0.5017 | 0.5030 | 21,500 | -0.01(-0.98%) |
May 02, 2018 | 0.5190 | 0.5190 | 0.5000 | 0.5080 | 29,430 | -0.01(-0.97%) |
May 01, 2018 | 0.5200 | 0.5200 | 0.5025 | 0.5130 | 42,680 | -0.00(-0.39%) |
Apr 30, 2018 | 0.4928 | 0.5250 | 0.4928 | 0.5150 | 108,200 | +0.01(+2.77%) |
Apr 27, 2018 | 0.5228 | 0.5228 | 0.4920 | 0.5011 | 104,400 | -0.02(-3.63%) |
Apr 26, 2018 | 0.4780 | 0.5200 | 0.4780 | 0.5200 | 89,325 | +0.04(+8.11%) |
Apr 25, 2018 | 0.5100 | 0.5105 | 0.4810 | 0.4810 | 116,688 | -0.04(-7.39%) |
Apr 24, 2018 | 0.5100 | 0.5200 | 0.5100 | 0.5194 | 25,700 | +0.00(+0.41%) |
Apr 23, 2018 | 0.5280 | 0.5297 | 0.5167 | 0.5173 | 24,300 | -0.02(-3.68%) |
Apr 20, 2018 | 0.5529 | 0.5529 | 0.5233 | 0.5371 | 70,720 | -0.02(-3.40%) |
Apr 19, 2018 | 0.5417 | 0.5560 | 0.5201 | 0.5560 | 96,605 | +0.03(+5.34%) |
Apr 18, 2018 | 0.5229 | 0.5432 | 0.5202 | 0.5278 | 140,604 | -0.00(-0.04%) |
Apr 17, 2018 | 0.5361 | 0.5397 | 0.5200 | 0.5280 | 80,500 | -0.01(-1.86%) |
Apr 16, 2018 | 0.5600 | 0.5620 | 0.5352 | 0.5380 | 78,090 | -0.02(-3.43%) |
Apr 13, 2018 | 0.5590 | 0.5591 | 0.5430 | 0.5571 | 125,318 | +0.00(+0.70%) |
Apr 12, 2018 | 0.5500 | 0.5614 | 0.5372 | 0.5532 | 82,950 | +0.02(+2.96%) |
Apr 11, 2018 | 0.5211 | 0.5620 | 0.5211 | 0.5373 | 217,735 | +0.02(+3.33%) |
Apr 10, 2018 | 0.4842 | 0.5200 | 0.4842 | 0.5200 | 67,860 | +0.02(+4.27%) |
Apr 09, 2018 | 0.5063 | 0.5063 | 0.4782 | 0.4987 | 98,389 | -0.01(-1.24%) |
Apr 06, 2018 | 0.4982 | 0.5120 | 0.4884 | 0.5050 | 78,410 | +0.02(+3.11%) |
Apr 05, 2018 | 0.4900 | 0.4960 | 0.4682 | 0.4897 | 319,720 | +0.02(+5.32%) |
Apr 04, 2018 | 0.4720 | 0.4893 | 0.4640 | 0.4650 | 44,000 | -0.01(-1.48%) |
Apr 03, 2018 | 0.4710 | 0.4850 | 0.4470 | 0.4720 | 132,800 | +0.00(+0.64%) |
Apr 02, 2018 | 0.4683 | 0.4700 | 0.4546 | 0.4690 | 71,275 | +0.00(+0.80%) |
Mar 29, 2018 | 0.4653 | 0.4653 | 0.4653 | 0 | +0.03(+6.14%) | |
Mar 28, 2018 | 0.4532 | 0.4532 | 0.4384 | 0.4384 | 49,160 | -0.01(-2.58%) |
Mar 27, 2018 | 0.4611 | 0.4635 | 0.4500 | 0.4500 | 90,190 | +0.00(+1.06%) |
Mar 26, 2018 | 0.4646 | 0.4711 | 0.4453 | 0.4453 | 47,000 | -0.02(-5.11%) |
Mar 23, 2018 | 0.4626 | 0.4693 | 0.4410 | 0.4693 | 101,475 | +0.02(+3.67%) |
Mar 22, 2018 | 0.4600 | 0.4600 | 0.4520 | 0.4527 | 67,500 | +0.00(+0.60%) |
Mar 21, 2018 | 0.4294 | 0.4500 | 0.4294 | 0.4500 | 51,010 | +0.02(+4.65%) |
Mar 20, 2018 | 0.4230 | 0.4336 | 0.4200 | 0.4300 | 132,674 | +0.01(+3.02%) |
Mar 19, 2018 | 0.4078 | 0.4180 | 0.4078 | 0.4174 | 4,435 | +0.01(+1.80%) |
Mar 16, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 290 | -0.00(-0.39%) |
Mar 15, 2018 | 0.4200 | 0.4264 | 0.4100 | 0.4116 | 12,800 | -0.01(-2.70%) |
Mar 14, 2018 | 0.4349 | 0.4349 | 0.4230 | 0.4230 | 3,750 | -0.01(-2.76%) |
Mar 13, 2018 | 0.4256 | 0.4350 | 0.4250 | 0.4350 | 31,397 | +0.02(+3.82%) |
Mar 12, 2018 | 0.4151 | 0.4190 | 0.4100 | 0.4190 | 38,545 | +0.00(+0.96%) |
Mar 09, 2018 | 0.4168 | 0.4180 | 0.4135 | 0.4150 | 33,300 | +0.00(+0.00%) |
Mar 08, 2018 | 0.4071 | 0.4150 | 0.4009 | 0.4150 | 39,900 | -0.03(-6.64%) |
Mar 07, 2018 | 0.4380 | 0.4445 | 0.4212 | 0.4445 | 29,052 | +0.00(+1.02%) |
Mar 06, 2018 | 0.4240 | 0.4400 | 0.4240 | 0.4400 | 87,750 | +0.01(+2.56%) |
Mar 05, 2018 | 0.4290 | 0.4290 | 0.4217 | 0.4290 | 42,666 | +0.01(+3.13%) |
Mar 02, 2018 | 0.4449 | 0.4480 | 0.4100 | 0.4160 | 41,287 | -0.04(-8.76%) |