Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3080 | 0.5400 | 0.2877 | 0.3299 | 33,575 | +0.03(+9.23%) |
May 30, 2018 | 0.3059 | 0.3300 | 0.2975 | 0.3020 | 59,217 | +0.00(+0.67%) |
May 29, 2018 | 0.2981 | 0.3000 | 0.2981 | 0.3000 | 1,299 | +0.04(+13.94%) |
May 25, 2018 | 0.2633 | 0.2633 | 0.2633 | 0 | +0.00(+0.11%) | |
May 24, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2630 | 25,700 | -0.02(-6.07%) |
May 23, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,050 | -0.03(-9.72%) |
May 22, 2018 | 0.3098 | 0.3102 | 0.3000 | 0.3102 | 3,000 | +0.01(+3.39%) |
May 21, 2018 | 0.6000 | 0.6000 | 0.2500 | 0.3000 | 8,320 | -0.01(-2.76%) |
May 18, 2018 | 0.2897 | 0.3085 | 0.2821 | 0.3085 | 8,780 | +0.02(+5.29%) |
May 17, 2018 | 0.3070 | 0.3074 | 0.0001 | 0.2930 | 31,546 | -0.02(-5.21%) |
May 16, 2018 | 0.3000 | 0.3109 | 0.2952 | 0.3091 | 75,630 | +0.00(+0.65%) |
May 15, 2018 | 0.3177 | 0.3177 | 0.2999 | 0.3071 | 6,289 | -0.01(-3.56%) |
May 14, 2018 | 0.3200 | 0.3200 | 0.3154 | 0.3184 | 11,579 | -0.00(-0.49%) |
May 11, 2018 | 0.3082 | 0.3200 | 0.2861 | 0.3200 | 23,789 | +0.02(+4.92%) |
May 10, 2018 | 0.3000 | 0.3050 | 0.2713 | 0.3050 | 87,163 | +0.01(+1.67%) |
May 09, 2018 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 20,449 | -0.02(-4.94%) |
May 08, 2018 | 0.3300 | 0.3300 | 0.3021 | 0.3156 | 65,593 | -0.02(-5.35%) |
May 07, 2018 | 0.3770 | 0.3770 | 0.3250 | 0.3335 | 174,624 | -0.06(-16.01%) |
May 04, 2018 | 0.3880 | 0.3970 | 0.3840 | 0.3970 | 15,755 | -0.00(-0.75%) |
May 03, 2018 | 0.4065 | 0.4100 | 0.3985 | 0.4000 | 13,558 | +0.00(+0.00%) |
May 02, 2018 | 0.3980 | 0.4100 | 0.3700 | 0.4000 | 26,077 | +0.02(+6.38%) |
May 01, 2018 | 0.4088 | 0.4088 | 0.3737 | 0.3760 | 132,850 | -0.02(-4.83%) |
Apr 30, 2018 | 0.4500 | 0.4600 | 0.3950 | 0.3951 | 76,020 | -0.06(-12.22%) |
Apr 27, 2018 | 0.9450 | 0.9450 | 0.4301 | 0.4501 | 122,725 | -0.02(-4.23%) |
Apr 26, 2018 | 0.4945 | 0.5000 | 0.4530 | 0.4700 | 25,599 | -0.01(-1.49%) |
Apr 25, 2018 | 0.5300 | 0.7800 | 0.4614 | 0.4771 | 77,738 | -0.06(-10.98%) |
Apr 24, 2018 | 0.5340 | 0.5500 | 0.4900 | 0.5360 | 75,538 | +0.03(+5.52%) |
Apr 23, 2018 | 0.5639 | 0.5639 | 0.5039 | 0.5079 | 25,591 | -0.05(-9.30%) |
Apr 20, 2018 | 0.5465 | 0.5707 | 0.5300 | 0.5600 | 24,846 | +0.02(+3.70%) |
Apr 19, 2018 | 0.5492 | 0.5650 | 0.5202 | 0.5400 | 33,581 | +0.01(+1.37%) |
Apr 18, 2018 | 0.5500 | 0.5534 | 0.5327 | 0.5327 | 9,993 | +0.01(+2.44%) |
Apr 17, 2018 | 0.5390 | 0.5390 | 0.4500 | 0.5200 | 7,680 | -0.02(-3.50%) |
Apr 16, 2018 | 0.5586 | 0.8400 | 0.4909 | 0.5389 | 29,723 | -0.01(-2.25%) |
Apr 13, 2018 | 0.4879 | 0.8500 | 0.4400 | 0.5513 | 50,893 | +0.07(+15.12%) |
Apr 12, 2018 | 0.3904 | 0.4938 | 0.3904 | 0.4789 | 67,723 | +0.08(+20.78%) |
Apr 11, 2018 | 0.3800 | 0.4300 | 0.3800 | 0.3965 | 52,420 | -0.01(-3.29%) |
Apr 10, 2018 | 0.3489 | 0.4151 | 0.3459 | 0.4100 | 53,507 | +0.07(+21.66%) |
Apr 09, 2018 | 0.3936 | 0.4199 | 0.3370 | 0.3370 | 138,849 | -0.09(-21.39%) |
Apr 06, 2018 | 0.4668 | 0.4741 | 0.4255 | 0.4287 | 18,303 | -0.03(-6.80%) |
Apr 05, 2018 | 0.4600 | 0.4756 | 0.3400 | 0.4600 | 32,055 | +0.01(+2.22%) |
Apr 04, 2018 | 0.5700 | 0.5700 | 0.4266 | 0.4500 | 54,254 | -0.09(-17.26%) |
Apr 03, 2018 | 0.5300 | 0.5500 | 0.5278 | 0.5439 | 28,054 | +0.04(+8.98%) |
Apr 02, 2018 | 0.5630 | 0.5630 | 0.4700 | 0.4991 | 73,560 | -0.06(-10.04%) |
Mar 29, 2018 | 0.5548 | 0.5548 | 0.5548 | 0 | +0.00(+0.87%) | |
Mar 28, 2018 | 0.5761 | 0.6000 | 0.5388 | 0.5500 | 45,250 | -0.04(-6.30%) |
Mar 27, 2018 | 0.6108 | 0.6186 | 0.5200 | 0.5870 | 74,587 | -0.02(-3.77%) |
Mar 26, 2018 | 0.6771 | 0.6781 | 0.5923 | 0.6100 | 51,184 | -0.09(-12.32%) |
Mar 23, 2018 | 0.7244 | 0.7382 | 0.6745 | 0.6957 | 47,017 | -0.03(-4.70%) |
Mar 22, 2018 | 0.7611 | 0.7729 | 0.7300 | 0.7300 | 159,340 | -0.04(-4.70%) |
Mar 21, 2018 | 0.7689 | 0.7910 | 0.7500 | 0.7660 | 89,120 | -0.00(-0.34%) |
Mar 20, 2018 | 0.7770 | 0.8230 | 0.7500 | 0.7686 | 95,314 | -0.00(-0.13%) |
Mar 19, 2018 | 0.8300 | 0.8314 | 0.7471 | 0.7696 | 74,358 | -0.02(-2.83%) |
Mar 16, 2018 | 0.7532 | 0.7920 | 0.7300 | 0.7920 | 144,660 | +0.07(+9.10%) |
Mar 15, 2018 | 0.7100 | 0.8000 | 0.6200 | 0.7260 | 78,905 | +0.03(+3.85%) |
Mar 14, 2018 | 0.7550 | 0.7550 | 0.6667 | 0.6991 | 105,035 | -0.05(-7.21%) |
Mar 13, 2018 | 0.8970 | 0.9239 | 0.7498 | 0.7534 | 131,043 | -0.17(-18.11%) |
Mar 12, 2018 | 0.9410 | 1.000 | 0.8800 | 0.9200 | 56,583 | +0.03(+2.79%) |
Mar 09, 2018 | 0.8994 | 1.080 | 0.8144 | 0.8950 | 220,892 | -0.05(-5.65%) |
Mar 08, 2018 | 1.043 | 1.080 | 0.9018 | 0.9486 | 145,770 | -0.13(-12.16%) |
Mar 07, 2018 | 1.157 | 1.200 | 1.043 | 1.080 | 153,844 | -0.08(-7.24%) |
Mar 06, 2018 | 1.166 | 1.200 | 1.123 | 1.164 | 55,757 | -0.02(-1.34%) |
Mar 05, 2018 | 1.150 | 1.180 | 1.136 | 1.180 | 46,637 | +0.05(+4.33%) |
Mar 02, 2018 | 1.092 | 1.131 | 1.075 | 1.131 | 25,104 | +0.03(+2.82%) |