Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7000 | 0.7295 | 0.6300 | 0.6490 | 523,266 | -0.08(-10.97%) |
Apr 27, 2018 | 0.6205 | 0.7290 | 0.6205 | 0.7290 | 912,614 | +0.10(+15.24%) |
Apr 26, 2018 | 0.6119 | 0.6774 | 0.6119 | 0.6326 | 331,523 | +0.01(+2.36%) |
Apr 25, 2018 | 0.6522 | 0.6546 | 0.5908 | 0.6180 | 434,494 | -0.03(-5.24%) |
Apr 24, 2018 | 0.7031 | 0.7393 | 0.6140 | 0.6522 | 321,172 | -0.05(-6.96%) |
Apr 23, 2018 | 0.7050 | 0.7298 | 0.6921 | 0.7010 | 94,690 | -0.00(-0.61%) |
Apr 20, 2018 | 0.7329 | 0.7393 | 0.7015 | 0.7053 | 196,925 | -0.03(-4.69%) |
Apr 19, 2018 | 0.7351 | 0.7693 | 0.7030 | 0.7400 | 236,920 | +0.01(+0.95%) |
Apr 18, 2018 | 0.7700 | 0.8100 | 0.7212 | 0.7330 | 327,902 | -0.04(-4.81%) |
Apr 17, 2018 | 0.8200 | 0.8218 | 0.7314 | 0.7700 | 285,785 | -0.05(-6.30%) |
Apr 16, 2018 | 0.8995 | 0.8995 | 0.8201 | 0.8218 | 124,168 | -0.04(-4.44%) |
Apr 13, 2018 | 0.8390 | 0.9730 | 0.8150 | 0.8600 | 806,054 | +0.02(+2.34%) |
Apr 12, 2018 | 0.7711 | 0.8600 | 0.7711 | 0.8403 | 370,966 | +0.07(+9.50%) |
Apr 11, 2018 | 0.7511 | 0.7900 | 0.7500 | 0.7674 | 154,918 | +0.01(+1.44%) |
Apr 10, 2018 | 0.7500 | 0.7788 | 0.7315 | 0.7565 | 155,696 | +0.01(+0.87%) |
Apr 09, 2018 | 0.7600 | 0.7800 | 0.7100 | 0.7500 | 511,763 | +0.02(+3.09%) |
Apr 06, 2018 | 0.7560 | 0.7591 | 0.7100 | 0.7275 | 197,125 | -0.02(-2.99%) |
Apr 05, 2018 | 0.6890 | 0.7594 | 0.6601 | 0.7499 | 247,580 | +0.06(+8.70%) |
Apr 04, 2018 | 0.7400 | 0.7768 | 0.6600 | 0.6899 | 827,373 | -0.04(-5.49%) |
Apr 03, 2018 | 0.7350 | 0.9000 | 0.6600 | 0.7300 | 1,048,415 | +0.03(+3.65%) |
Apr 02, 2018 | 0.8562 | 0.8603 | 0.6751 | 0.7043 | 562,162 | -0.15(-17.14%) |
Mar 29, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.00(-0.23%) | |
Mar 28, 2018 | 1.070 | 1.070 | 0.8500 | 0.8520 | 1,214,671 | -0.22(-20.37%) |
Mar 27, 2018 | 1.080 | 1.100 | 1.060 | 1.070 | 110,860 | -0.02(-1.83%) |
Mar 26, 2018 | 1.060 | 1.100 | 1.050 | 1.090 | 150,846 | +0.01(+0.93%) |
Mar 23, 2018 | 1.090 | 1.110 | 1.070 | 1.080 | 326,378 | -0.02(-1.82%) |
Mar 22, 2018 | 1.160 | 1.160 | 1.091 | 1.100 | 285,004 | -0.07(-5.98%) |
Mar 21, 2018 | 1.150 | 1.250 | 1.100 | 1.170 | 1,364,932 | +0.08(+7.34%) |
Mar 20, 2018 | 1.090 | 1.110 | 1.070 | 1.090 | 182,590 | +0.00(+0.00%) |
Mar 19, 2018 | 1.140 | 1.140 | 1.090 | 1.090 | 135,278 | -0.05(-4.39%) |
Mar 16, 2018 | 1.100 | 1.140 | 1.070 | 1.140 | 243,538 | +0.02(+1.84%) |
Mar 15, 2018 | 1.130 | 1.141 | 1.080 | 1.119 | 208,066 | -0.02(-1.81%) |
Mar 14, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 194,052 | +0.00(+0.00%) |
Mar 13, 2018 | 1.170 | 1.240 | 1.120 | 1.140 | 531,823 | -0.17(-12.94%) |
Mar 12, 2018 | 1.270 | 1.340 | 1.190 | 1.309 | 830,893 | +0.05(+3.92%) |
Mar 09, 2018 | 1.250 | 1.320 | 1.200 | 1.260 | 647,561 | +0.03(+2.44%) |
Mar 08, 2018 | 1.180 | 1.250 | 1.161 | 1.230 | 895,795 | +0.08(+6.96%) |
Mar 07, 2018 | 1.180 | 1.130 | 1.150 | 446,562 | +0.00(+0.00%) | |
Mar 06, 2018 | 1.130 | 1.218 | 1.110 | 1.150 | 724,847 | +0.01(+0.88%) |
Mar 05, 2018 | 1.160 | 1.179 | 1.121 | 1.140 | 168,321 | -0.02(-1.72%) |
Mar 02, 2018 | 1.210 | 1.210 | 1.110 | 1.160 | 361,863 | -0.03(-2.52%) |
Mar 01, 2018 | 1.180 | 1.240 | 1.130 | 1.190 | 534,742 | +0.04(+3.48%) |
Feb 28, 2018 | 1.100 | 1.179 | 1.070 | 1.150 | 725,903 | +0.07(+6.48%) |
Feb 27, 2018 | 1.110 | 1.129 | 1.060 | 1.080 | 635,818 | -0.04(-3.57%) |
Feb 26, 2018 | 1.050 | 1.270 | 1.050 | 1.120 | 1,866,332 | +0.08(+7.69%) |
Feb 23, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 438,542 | +0.00(+0.00%) |
Feb 22, 2018 | 1.100 | 1.109 | 1.000 | 1.040 | 811,432 | -0.06(-5.45%) |
Feb 21, 2018 | 1.130 | 1.169 | 1.070 | 1.100 | 769,210 | -0.05(-4.35%) |
Feb 20, 2018 | 1.230 | 1.230 | 1.130 | 1.150 | 484,014 | -0.07(-5.74%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.81%) | |
Feb 15, 2018 | 1.100 | 1.340 | 1.100 | 1.230 | 1,754,580 | +0.10(+8.50%) |
Feb 14, 2018 | 1.120 | 1.210 | 1.100 | 1.134 | 864,915 | +0.02(+2.13%) |
Feb 13, 2018 | 1.180 | 1.190 | 1.080 | 1.110 | 928,365 | -0.07(-5.93%) |
Feb 12, 2018 | 1.410 | 1.540 | 1.050 | 1.180 | 2,490,467 | -0.19(-13.81%) |
Feb 09, 2018 | 1.380 | 1.440 | 1.230 | 1.369 | 1,320,388 | -0.07(-4.93%) |
Feb 08, 2018 | 1.640 | 1.380 | 1.440 | 1,996,080 | +0.03(+1.92%) | |
Feb 07, 2018 | 1.950 | 1.950 | 1.430 | 1.413 | 1,943,728 | -0.65(-31.41%) |
Feb 06, 2018 | 2.030 | 2.110 | 1.680 | 2.060 | 1,117,465 | -0.00(-0.10%) |
Feb 05, 2018 | 2.250 | 2.260 | 2.230 | 2.062 | 497,622 | -0.19(-8.36%) |
Feb 02, 2018 | 2.380 | 2.540 | 2.250 | 2.250 | 885,406 | -0.18(-7.41%) |