Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.5051 | 0.4827 | 0.5034 | 448,182 | +0.03(+5.76%) | |
Jun 28, 2018 | 0.5001 | 0.5001 | 0.4730 | 0.4760 | 584,161 | -0.01(-2.70%) |
Jun 27, 2018 | 0.5000 | 0.5099 | 0.4875 | 0.4892 | 568,329 | -0.01(-2.16%) |
Jun 26, 2018 | 0.5019 | 0.5120 | 0.5000 | 0.5000 | 378,681 | -0.01(-1.98%) |
Jun 25, 2018 | 0.5100 | 0.5299 | 0.5050 | 0.5101 | 362,089 | -0.02(-3.54%) |
Jun 22, 2018 | 0.5121 | 0.5351 | 0.5114 | 0.5288 | 384,871 | +0.02(+3.06%) |
Jun 21, 2018 | 0.5399 | 0.5490 | 0.5104 | 0.5131 | 396,311 | -0.03(-4.98%) |
Jun 20, 2018 | 0.5240 | 0.5400 | 0.5150 | 0.5400 | 395,843 | +0.02(+3.83%) |
Jun 19, 2018 | 0.5300 | 0.5398 | 0.5112 | 0.5201 | 451,066 | -0.02(-3.67%) |
Jun 18, 2018 | 0.5200 | 0.5444 | 0.5200 | 0.5399 | 444,270 | +0.01(+1.89%) |
Jun 15, 2018 | 0.5555 | 0.5200 | 0.5299 | 574,354 | -0.03(-4.61%) | |
Jun 14, 2018 | 0.5610 | 0.5660 | 0.5300 | 0.5555 | 519,568 | +0.01(+0.98%) |
Jun 13, 2018 | 0.5750 | 0.5750 | 0.5500 | 0.5501 | 534,783 | -0.01(-1.77%) |
Jun 12, 2018 | 0.5804 | 0.5804 | 0.5500 | 0.5600 | 934,948 | -0.01(-1.86%) |
Jun 11, 2018 | 0.5401 | 0.5706 | 0.5301 | 0.5706 | 3,633,107 | +0.03(+4.70%) |
Jun 08, 2018 | 0.5410 | 0.5450 | 0.5195 | 0.5450 | 911,708 | +0.03(+4.81%) |
Jun 07, 2018 | 0.5350 | 0.5427 | 0.5150 | 0.5200 | 477,781 | -0.01(-2.75%) |
Jun 06, 2018 | 0.5318 | 0.5347 | 1,130,499 | +0.00(+0.56%) | ||
Jun 05, 2018 | 0.5100 | 0.5500 | 0.4950 | 0.5317 | 2,349,473 | +0.04(+8.49%) |
Jun 04, 2018 | 0.4714 | 0.5007 | 0.4610 | 0.4901 | 974,584 | +0.03(+5.94%) |
Jun 01, 2018 | 0.4600 | 0.4714 | 0.4555 | 0.4626 | 620,722 | +0.01(+1.56%) |
May 31, 2018 | 0.4600 | 0.4700 | 0.4552 | 0.4555 | 220,670 | -0.01(-2.04%) |
May 30, 2018 | 0.4574 | 0.4721 | 0.4500 | 0.4650 | 164,066 | +0.01(+2.88%) |
May 29, 2018 | 0.4551 | 0.4800 | 0.4503 | 0.4520 | 570,340 | -0.02(-3.83%) |
May 25, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.00(-0.09%) | |
May 24, 2018 | 0.4767 | 0.4831 | 0.4700 | 0.4704 | 414,577 | -0.01(-1.32%) |
May 23, 2018 | 0.4950 | 0.4950 | 0.4680 | 0.4767 | 455,653 | -0.00(-0.69%) |
May 22, 2018 | 0.5091 | 0.5091 | 0.4744 | 0.4800 | 338,300 | -0.03(-5.70%) |
May 21, 2018 | 0.5000 | 0.5100 | 0.4850 | 0.5090 | 367,477 | +0.01(+2.83%) |
May 18, 2018 | 0.4750 | 0.5000 | 0.4750 | 0.4950 | 521,151 | +0.01(+2.44%) |
May 17, 2018 | 0.4850 | 0.4864 | 0.4752 | 0.4832 | 293,320 | +0.00(+0.69%) |
May 16, 2018 | 0.4750 | 0.4870 | 0.4750 | 0.4799 | 246,316 | +0.00(+1.03%) |
May 15, 2018 | 0.4710 | 0.4880 | 0.4710 | 0.4750 | 319,679 | +0.00(+1.04%) |
May 14, 2018 | 0.4882 | 0.4889 | 0.4701 | 0.4701 | 177,016 | +0.01(+1.10%) |
May 11, 2018 | 0.4801 | 0.4899 | 0.4650 | 0.4650 | 140,802 | -0.02(-3.95%) |
May 10, 2018 | 0.4703 | 0.4900 | 0.4701 | 0.4841 | 311,635 | +0.01(+2.04%) |
May 09, 2018 | 0.4600 | 0.4830 | 0.4600 | 0.4744 | 175,170 | +0.00(+0.62%) |
May 08, 2018 | 0.4600 | 0.4773 | 0.4600 | 0.4715 | 206,844 | +0.00(+0.32%) |
May 07, 2018 | 0.4600 | 0.4827 | 0.4600 | 0.4700 | 202,203 | +0.00(+0.49%) |
May 04, 2018 | 0.4700 | 0.4819 | 0.4663 | 0.4677 | 160,233 | -0.00(-0.49%) |
May 03, 2018 | 0.4900 | 0.5038 | 0.4700 | 0.4700 | 485,658 | -0.03(-6.37%) |
May 02, 2018 | 0.4956 | 0.5078 | 0.4770 | 0.5020 | 754,046 | +0.02(+3.29%) |
May 01, 2018 | 0.4690 | 0.4970 | 0.4510 | 0.4860 | 536,164 | +0.03(+6.11%) |
Apr 30, 2018 | 0.4800 | 0.4800 | 0.4572 | 0.4580 | 212,187 | -0.02(-3.64%) |
Apr 27, 2018 | 0.4756 | 0.4800 | 0.4601 | 0.4753 | 108,081 | +0.01(+1.62%) |
Apr 26, 2018 | 0.4700 | 0.4900 | 0.4563 | 0.4677 | 210,261 | -0.02(-3.53%) |
Apr 25, 2018 | 0.4707 | 0.4899 | 0.4620 | 0.4848 | 177,319 | +0.01(+3.00%) |
Apr 24, 2018 | 0.5000 | 0.5010 | 0.4700 | 0.4707 | 205,067 | -0.02(-3.86%) |
Apr 23, 2018 | 0.4906 | 0.5000 | 0.4800 | 0.4896 | 641,808 | -0.01(-2.51%) |
Apr 20, 2018 | 0.5000 | 0.5151 | 0.4810 | 0.5022 | 356,056 | -0.01(-1.53%) |
Apr 19, 2018 | 0.5100 | 0.5300 | 0.5030 | 0.5100 | 469,979 | -0.01(-1.72%) |
Apr 18, 2018 | 0.5184 | 0.5280 | 0.4940 | 0.5189 | 805,433 | +0.01(+1.77%) |
Apr 17, 2018 | 0.5300 | 0.5300 | 0.4904 | 0.5099 | 735,211 | +0.00(+0.02%) |
Apr 16, 2018 | 0.4800 | 0.5199 | 0.4743 | 0.5098 | 1,495,818 | +0.03(+6.94%) |
Apr 13, 2018 | 0.4650 | 0.4801 | 0.4650 | 0.4767 | 374,950 | +0.01(+1.25%) |
Apr 12, 2018 | 0.4715 | 0.4770 | 0.4600 | 0.4708 | 403,924 | -0.00(-0.19%) |
Apr 11, 2018 | 0.4800 | 0.4800 | 0.4671 | 0.4717 | 172,275 | +0.00(+0.04%) |
Apr 10, 2018 | 0.4814 | 0.4879 | 0.4600 | 0.4715 | 376,529 | +0.01(+1.92%) |
Apr 09, 2018 | 0.4449 | 0.4900 | 0.4449 | 0.4626 | 472,906 | +0.01(+2.80%) |
Apr 06, 2018 | 0.4700 | 0.4726 | 0.4452 | 0.4500 | 287,370 | -0.02(-4.78%) |
Apr 05, 2018 | 0.4512 | 0.4749 | 0.4441 | 0.4726 | 352,119 | +0.02(+3.62%) |
Apr 04, 2018 | 0.4412 | 0.4619 | 0.4390 | 0.4561 | 395,371 | -0.01(-1.45%) |
Apr 03, 2018 | 0.4385 | 0.4639 | 0.4318 | 0.4628 | 360,682 | +0.02(+5.54%) |