Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.4141 | 0.4470 | 0.4107 | 0.4249 | 77,168 | +0.00(+0.71%) |
Jul 30, 2018 | 0.4100 | 0.4220 | 0.3900 | 0.4219 | 133,941 | +0.01(+2.90%) |
Jul 27, 2018 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 118,400 | +0.00(+0.46%) |
Jul 26, 2018 | 0.4250 | 0.4399 | 0.4001 | 0.4081 | 174,529 | -0.01(-3.33%) |
Jul 25, 2018 | 0.4100 | 0.4408 | 0.4091 | 0.4222 | 140,456 | -0.01(-1.59%) |
Jul 24, 2018 | 0.4200 | 0.4400 | 0.4200 | 0.4290 | 130,612 | +0.01(+1.61%) |
Jul 23, 2018 | 0.4300 | 0.4370 | 0.4099 | 0.4222 | 181,997 | -0.01(-3.30%) |
Jul 20, 2018 | 0.4517 | 0.4517 | 0.4082 | 0.4366 | 75,521 | +0.01(+1.49%) |
Jul 19, 2018 | 0.4526 | 0.4526 | 0.3900 | 0.4302 | 343,984 | -0.02(-5.45%) |
Jul 18, 2018 | 0.4720 | 0.4720 | 0.4500 | 0.4550 | 123,940 | -0.01(-3.19%) |
Jul 17, 2018 | 0.4900 | 0.4900 | 0.4533 | 0.4700 | 107,900 | +0.00(+0.00%) |
Jul 16, 2018 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 151,186 | -0.01(-2.01%) |
Jul 13, 2018 | 0.4577 | 0.4971 | 0.4427 | 0.4796 | 285,010 | +0.03(+7.40%) |
Jul 12, 2018 | 0.4488 | 0.4850 | 0.4403 | 0.4466 | 134,120 | -0.00(-0.76%) |
Jul 11, 2018 | 0.4774 | 0.4974 | 0.4400 | 0.4500 | 276,745 | -0.03(-5.74%) |
Jul 10, 2018 | 0.5000 | 0.5000 | 0.4701 | 0.4774 | 191,267 | -0.02(-4.08%) |
Jul 09, 2018 | 0.4700 | 0.4978 | 0.4699 | 0.4977 | 155,598 | +0.03(+7.03%) |
Jul 06, 2018 | 0.4580 | 0.4699 | 0.4501 | 0.4650 | 91,288 | +0.01(+1.09%) |
Jul 05, 2018 | 0.4440 | 0.4700 | 0.4300 | 0.4600 | 188,898 | +0.02(+3.60%) |
Jul 03, 2018 | 0.4440 | 0.4440 | 0.4440 | 0 | -0.01(-1.33%) | |
Jul 02, 2018 | 0.4062 | 0.4599 | 0.3900 | 0.4500 | 234,144 | +0.02(+4.65%) |
Jun 29, 2018 | 0.4499 | 0.3823 | 0.4300 | 187,544 | +0.03(+7.47%) | |
Jun 28, 2018 | 0.3956 | 0.4196 | 0.3956 | 0.4001 | 154,042 | +0.00(+1.11%) |
Jun 27, 2018 | 0.4101 | 0.4148 | 0.3956 | 0.3957 | 37,256 | -0.01(-3.51%) |
Jun 26, 2018 | 0.4210 | 0.4210 | 0.3900 | 0.4101 | 142,730 | +0.00(+0.02%) |
Jun 25, 2018 | 0.4080 | 0.4200 | 0.3900 | 0.4100 | 140,055 | -0.01(-3.48%) |
Jun 22, 2018 | 0.4100 | 0.4300 | 0.4016 | 0.4248 | 37,862 | +0.01(+2.51%) |
Jun 21, 2018 | 0.4110 | 0.4199 | 0.4000 | 0.4144 | 88,963 | -0.01(-1.33%) |
Jun 20, 2018 | 0.4000 | 0.4339 | 0.4000 | 0.4200 | 175,502 | -0.02(-3.56%) |
Jun 19, 2018 | 0.4310 | 0.4600 | 0.4080 | 0.4355 | 137,107 | -0.00(-1.02%) |
Jun 18, 2018 | 0.4710 | 0.4710 | 0.4400 | 0.4400 | 58,596 | -0.02(-3.51%) |
Jun 15, 2018 | 0.4728 | 0.4728 | 0.4560 | 162,586 | -0.02(-3.55%) | |
Jun 14, 2018 | 0.4500 | 0.5000 | 0.4500 | 0.4728 | 117,542 | -0.00(-0.49%) |
Jun 13, 2018 | 0.4800 | 0.4801 | 0.4750 | 0.4751 | 48,552 | -0.00(-1.02%) |
Jun 12, 2018 | 0.4622 | 0.4868 | 0.4602 | 0.4800 | 63,898 | +0.01(+1.63%) |
Jun 11, 2018 | 0.4600 | 0.4899 | 0.4500 | 0.4723 | 111,580 | +0.00(+0.47%) |
Jun 08, 2018 | 0.4600 | 0.5063 | 0.4600 | 0.4701 | 142,847 | +0.01(+2.20%) |
Jun 07, 2018 | 0.4400 | 0.4876 | 0.4352 | 0.4600 | 182,564 | +0.01(+2.00%) |
Jun 06, 2018 | 0.4600 | 0.4510 | 91,081 | +0.00(+0.31%) | ||
Jun 05, 2018 | 0.4900 | 0.4998 | 0.4400 | 0.4496 | 432,032 | -0.05(-9.17%) |
Jun 04, 2018 | 0.5000 | 0.5140 | 0.4851 | 0.4950 | 142,853 | -0.01(-1.00%) |
Jun 01, 2018 | 0.5454 | 0.5600 | 0.4800 | 0.5000 | 295,804 | -0.05(-9.09%) |
May 31, 2018 | 0.5840 | 0.5960 | 0.5400 | 0.5500 | 141,966 | -0.04(-6.18%) |
May 30, 2018 | 0.5800 | 0.5948 | 0.5750 | 0.5862 | 116,121 | +0.01(+1.95%) |
May 29, 2018 | 0.5757 | 0.6026 | 0.5701 | 0.5750 | 35,705 | -0.01(-1.71%) |
May 25, 2018 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.01(+2.08%) | |
May 24, 2018 | 0.6500 | 0.6500 | 0.5700 | 0.5731 | 199,834 | -0.02(-2.86%) |
May 23, 2018 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 109,050 | +0.02(+2.97%) |
May 22, 2018 | 0.5795 | 0.6000 | 0.5700 | 0.5730 | 132,414 | -0.00(-0.45%) |
May 21, 2018 | 0.5970 | 0.5970 | 0.5650 | 0.5756 | 76,300 | +0.01(+0.98%) |
May 18, 2018 | 0.5590 | 0.5850 | 0.5579 | 0.5700 | 67,947 | +0.01(+2.17%) |
May 17, 2018 | 0.5600 | 0.5700 | 0.5560 | 0.5579 | 202,234 | -0.00(-0.39%) |
May 16, 2018 | 0.5800 | 0.5920 | 0.5562 | 0.5601 | 178,916 | -0.02(-3.35%) |
May 15, 2018 | 0.5950 | 0.6017 | 0.5516 | 0.5795 | 383,055 | -0.03(-4.48%) |
May 14, 2018 | 0.6300 | 0.6467 | 0.6050 | 0.6067 | 178,770 | -0.00(-0.54%) |
May 11, 2018 | 0.6400 | 0.6400 | 0.6073 | 0.6100 | 165,817 | -0.01(-1.61%) |
May 10, 2018 | 0.6400 | 0.6400 | 0.6110 | 0.6200 | 205,200 | +0.02(+2.48%) |
May 09, 2018 | 0.6600 | 0.6600 | 0.6042 | 0.6050 | 251,879 | -0.05(-6.92%) |
May 08, 2018 | 0.6800 | 0.6800 | 0.6443 | 0.6500 | 235,838 | -0.03(-4.41%) |
May 07, 2018 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 286,397 | +0.05(+8.40%) |
May 04, 2018 | 0.6100 | 0.6500 | 0.5999 | 0.6273 | 219,554 | +0.01(+1.18%) |
May 03, 2018 | 0.6400 | 0.6500 | 0.5810 | 0.6200 | 518,880 | -0.02(-3.13%) |
May 02, 2018 | 0.6450 | 0.6599 | 0.6000 | 0.6400 | 368,917 | +0.01(+2.02%) |