Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4700 | 0.4798 | 0.4601 | 0.4650 | 133,129 | -0.00(-0.62%) |
Apr 27, 2018 | 0.4450 | 0.4700 | 0.4417 | 0.4679 | 57,029 | +0.01(+1.72%) |
Apr 26, 2018 | 0.4640 | 0.4700 | 0.4450 | 0.4600 | 128,079 | -0.00(-1.01%) |
Apr 25, 2018 | 0.4500 | 0.4700 | 0.4400 | 0.4647 | 247,261 | +0.02(+5.61%) |
Apr 24, 2018 | 0.4200 | 0.4600 | 0.4150 | 0.4400 | 367,012 | +0.01(+1.20%) |
Apr 23, 2018 | 0.4280 | 0.4400 | 0.4121 | 0.4348 | 195,138 | -0.01(-1.20%) |
Apr 20, 2018 | 0.4232 | 0.4450 | 0.4232 | 0.4401 | 41,868 | +0.00(+0.25%) |
Apr 19, 2018 | 0.4400 | 0.4488 | 0.4301 | 0.4390 | 46,527 | +0.00(+0.90%) |
Apr 18, 2018 | 0.4350 | 0.4499 | 0.4200 | 0.4351 | 234,041 | +0.02(+3.60%) |
Apr 17, 2018 | 0.4350 | 0.4350 | 0.4019 | 0.4200 | 90,695 | +0.00(+0.00%) |
Apr 16, 2018 | 0.4300 | 0.4398 | 0.4030 | 0.4200 | 61,950 | -0.01(-3.07%) |
Apr 13, 2018 | 0.4230 | 0.4500 | 0.4200 | 0.4333 | 164,588 | +0.01(+1.95%) |
Apr 12, 2018 | 0.4250 | 0.4250 | 0.4017 | 0.4250 | 14,198 | +0.01(+1.19%) |
Apr 11, 2018 | 0.4143 | 0.4250 | 0.4017 | 0.4200 | 56,207 | -0.00(-0.47%) |
Apr 10, 2018 | 0.4021 | 0.4270 | 0.4010 | 0.4220 | 124,502 | +0.01(+2.18%) |
Apr 09, 2018 | 0.4010 | 0.4250 | 0.4010 | 0.4130 | 27,045 | -0.01(-1.46%) |
Apr 06, 2018 | 0.4190 | 0.4270 | 0.4100 | 0.4191 | 35,512 | +0.01(+1.95%) |
Apr 05, 2018 | 0.4263 | 0.4300 | 0.4110 | 0.4111 | 41,215 | -0.02(-3.95%) |
Apr 04, 2018 | 0.4012 | 0.4300 | 0.4010 | 0.4280 | 68,578 | +0.03(+6.87%) |
Apr 03, 2018 | 0.4221 | 0.4221 | 0.4001 | 0.4005 | 91,632 | +0.00(+0.13%) |
Apr 02, 2018 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 136,765 | -0.02(-4.90%) |
Mar 29, 2018 | 0.4206 | 0.4206 | 0.4206 | 0 | -0.01(-1.77%) | |
Mar 28, 2018 | 0.4410 | 0.4450 | 0.4223 | 0.4282 | 107,307 | +0.01(+1.23%) |
Mar 27, 2018 | 0.4250 | 0.4500 | 0.4223 | 0.4230 | 145,816 | -0.02(-4.84%) |
Mar 26, 2018 | 0.4365 | 0.4547 | 0.4236 | 0.4445 | 87,150 | +0.00(+1.02%) |
Mar 23, 2018 | 0.4510 | 0.4510 | 0.4250 | 0.4400 | 35,267 | -0.01(-2.22%) |
Mar 22, 2018 | 0.4285 | 0.4600 | 0.4245 | 0.4500 | 98,082 | +0.01(+3.16%) |
Mar 21, 2018 | 0.4350 | 0.4387 | 0.4200 | 0.4362 | 118,107 | +0.02(+3.73%) |
Mar 20, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4205 | 135,255 | +0.02(+5.12%) |
Mar 19, 2018 | 0.4205 | 0.4600 | 0.4000 | 0.4000 | 199,835 | -0.03(-6.98%) |
Mar 16, 2018 | 0.4350 | 0.4522 | 0.4300 | 0.4300 | 100,285 | -0.01(-1.83%) |
Mar 15, 2018 | 0.4413 | 0.4600 | 0.4300 | 0.4380 | 107,611 | +0.00(+0.16%) |
Mar 14, 2018 | 0.4313 | 0.4600 | 0.4310 | 0.4373 | 95,307 | +0.00(+0.53%) |
Mar 13, 2018 | 0.4361 | 0.4600 | 0.4250 | 0.4350 | 142,308 | -0.01(-1.14%) |
Mar 12, 2018 | 0.4500 | 0.4595 | 0.4300 | 0.4400 | 112,080 | -0.01(-2.55%) |
Mar 09, 2018 | 0.4595 | 0.4595 | 0.4260 | 0.4515 | 124,112 | -0.00(-0.88%) |
Mar 08, 2018 | 0.4299 | 0.4700 | 0.4228 | 0.4555 | 140,449 | +0.02(+4.91%) |
Mar 07, 2018 | 0.4342 | 96,821 | -0.01(-1.32%) | |||
Mar 06, 2018 | 0.4222 | 0.4600 | 0.4222 | 0.4400 | 93,900 | +0.00(+0.00%) |
Mar 05, 2018 | 0.4411 | 0.4600 | 0.4201 | 0.4400 | 123,030 | -0.01(-2.22%) |
Mar 02, 2018 | 0.4450 | 0.4500 | 0.4114 | 0.4500 | 81,546 | +0.01(+1.31%) |
Mar 01, 2018 | 0.4226 | 0.4500 | 0.4000 | 0.4442 | 143,922 | +0.02(+5.31%) |
Feb 28, 2018 | 0.4322 | 0.4599 | 0.4200 | 0.4218 | 110,846 | +0.00(+0.31%) |
Feb 27, 2018 | 0.4600 | 0.4700 | 0.4199 | 0.4205 | 140,078 | -0.04(-8.51%) |
Feb 26, 2018 | 0.4600 | 0.4700 | 0.4300 | 0.4596 | 139,768 | -0.00(-0.11%) |
Feb 23, 2018 | 0.4500 | 0.4690 | 0.4400 | 0.4601 | 129,833 | +0.01(+2.15%) |
Feb 22, 2018 | 0.4326 | 0.4690 | 0.4210 | 0.4504 | 121,108 | +0.01(+1.33%) |
Feb 21, 2018 | 0.4400 | 0.4600 | 0.4300 | 0.4445 | 131,790 | +0.01(+3.23%) |
Feb 20, 2018 | 0.4150 | 0.4498 | 0.4134 | 0.4306 | 232,250 | +0.02(+5.02%) |
Feb 16, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.04(-8.81%) | |
Feb 15, 2018 | 0.4690 | 0.4700 | 0.4260 | 0.4496 | 108,471 | -0.00(-0.20%) |
Feb 14, 2018 | 0.4100 | 0.4690 | 0.4100 | 0.4505 | 61,566 | +0.01(+2.85%) |
Feb 13, 2018 | 0.4500 | 0.4700 | 0.4000 | 0.4380 | 169,103 | -0.01(-2.69%) |
Feb 12, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4501 | 175,060 | -0.02(-4.21%) |
Feb 09, 2018 | 0.4800 | 0.5100 | 0.4429 | 0.4699 | 125,269 | -0.01(-2.06%) |
Feb 08, 2018 | 0.4400 | 0.4800 | 0.4400 | 0.4798 | 130,550 | +0.02(+4.10%) |
Feb 07, 2018 | 0.4673 | 0.4673 | 0.4514 | 0.4609 | 35,133 | -0.00(-0.78%) |
Feb 06, 2018 | 0.4591 | 0.4800 | 0.4500 | 0.4645 | 151,384 | +0.00(+0.54%) |
Feb 05, 2018 | 0.4500 | 0.4882 | 0.4500 | 0.4620 | 64,860 | -0.00(-0.71%) |
Feb 02, 2018 | 0.4500 | 0.4899 | 0.4500 | 0.4653 | 155,640 | -0.00(-0.51%) |