Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.5111 | 0.5379 | 0.5111 | 0.5364 | 20,640 | +0.04(+9.02%) |
Jun 28, 2018 | 0.4623 | 0.4920 | 0.4623 | 0.4920 | 3,005 | +0.04(+9.73%) |
Jun 27, 2018 | 0.4463 | 0.4609 | 0.4450 | 0.4484 | 10,300 | -0.01(-2.52%) |
Jun 26, 2018 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 29,413 | -0.04(-8.68%) |
Jun 25, 2018 | 0.5587 | 0.5758 | 0.4983 | 0.5037 | 37,242 | -0.11(-17.72%) |
Jun 22, 2018 | 0.6176 | 0.6496 | 0.6122 | 0.6122 | 17,274 | +0.01(+1.39%) |
Jun 21, 2018 | 0.6403 | 0.6408 | 0.6030 | 0.6038 | 20,989 | +0.01(+2.34%) |
Jun 20, 2018 | 0.6867 | 0.6867 | 0.5900 | 0.5900 | 42,570 | -0.08(-11.64%) |
Jun 19, 2018 | 0.6202 | 0.7200 | 0.6202 | 0.6677 | 53,652 | +0.06(+10.46%) |
Jun 18, 2018 | 0.5123 | 0.6500 | 0.5061 | 0.6045 | 61,568 | +0.13(+27.98%) |
Jun 15, 2018 | 0.4909 | 0.4067 | 0.4723 | 56,684 | +0.07(+16.13%) | |
Jun 14, 2018 | 0.4250 | 0.4300 | 0.4067 | 0.4067 | 51,160 | +0.01(+2.47%) |
Jun 13, 2018 | 0.3876 | 0.4043 | 0.3875 | 0.3969 | 49,024 | -0.01(-3.20%) |
Jun 12, 2018 | 0.4101 | 0.4110 | 0.4100 | 0.4100 | 3,770 | -0.03(-6.82%) |
Jun 11, 2018 | 0.4249 | 0.4400 | 0.4249 | 0.4400 | 4,030 | +0.01(+2.35%) |
Jun 08, 2018 | 0.4200 | 0.4299 | 0.4200 | 0.4299 | 25,727 | -0.01(-1.19%) |
Jun 07, 2018 | 0.4430 | 0.4459 | 0.4351 | 0.4351 | 13,254 | +0.00(+0.18%) |
Jun 06, 2018 | 0.4295 | 0.4400 | 0.4128 | 0.4343 | 117,545 | +0.02(+5.28%) |
Jun 05, 2018 | 0.3900 | 0.4125 | 0.3900 | 0.4125 | 16,500 | +0.01(+3.12%) |
Jun 04, 2018 | 0.4160 | 0.4242 | 0.4000 | 0.4000 | 11,325 | -0.01(-2.72%) |
Jun 01, 2018 | 0.4109 | 0.4283 | 0.4109 | 0.4112 | 20,700 | -0.00(-0.57%) |
May 31, 2018 | 0.4283 | 0.4283 | 0.4030 | 0.4135 | 110,595 | -0.00(-1.16%) |
May 30, 2018 | 0.4211 | 0.4211 | 0.4143 | 0.4184 | 100,500 | +0.02(+4.08%) |
May 29, 2018 | 0.4111 | 0.4188 | 0.4020 | 0.4020 | 5,449 | -0.03(-7.80%) |
May 25, 2018 | 0.4360 | 0.4360 | 0.4360 | 0 | +0.01(+3.54%) | |
May 24, 2018 | 0.4387 | 0.4387 | 0.4200 | 0.4211 | 1,601 | -0.02(-4.03%) |
May 22, 2018 | 0.4388 | 0.4388 | 0.4388 | 0 | +0.03(+7.02%) | |
May 21, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 | -0.01(-1.70%) |
May 18, 2018 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 200 | +0.01(+1.73%) |
May 17, 2018 | 0.4355 | 0.4400 | 0.4100 | 0.4100 | 5,900 | -0.02(-3.73%) |
May 16, 2018 | 0.4659 | 0.4700 | 0.4237 | 0.4259 | 16,243 | -0.02(-4.51%) |
May 15, 2018 | 0.4524 | 0.4530 | 0.4400 | 0.4460 | 8,600 | +0.02(+4.28%) |
May 10, 2018 | 0.4277 | 0.4277 | 0.4277 | 10 | +0.00(+0.78%) | |
May 09, 2018 | 0.4241 | 0.4251 | 0.4241 | 0.4244 | 10,500 | -0.01(-2.30%) |
May 08, 2018 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 250 | -0.02(-3.47%) |
May 07, 2018 | 0.4454 | 0.4500 | 0.4454 | 0.4500 | 4,832 | +0.02(+3.76%) |
May 04, 2018 | 0.4300 | 0.4337 | 0.4300 | 0.4337 | 2,700 | +0.01(+3.26%) |
May 03, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,480 | -0.01(-2.17%) |
May 02, 2018 | 0.4355 | 0.4489 | 0.4254 | 0.4293 | 7,408 | -0.00(-0.16%) |
May 01, 2018 | 0.4500 | 0.4569 | 0.4300 | 0.4300 | 15,290 | -0.01(-2.69%) |
Apr 30, 2018 | 0.4341 | 0.4419 | 0.4341 | 0.4419 | 789 | +0.01(+2.58%) |
Apr 26, 2018 | 0.4308 | 0.4308 | 0.4308 | 95 | -0.02(-4.92%) | |
Apr 25, 2018 | 0.4789 | 0.4790 | 0.4481 | 0.4531 | 6,539 | -0.02(-3.39%) |
Apr 24, 2018 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 400 | -0.00(-0.09%) |
Apr 23, 2018 | 0.4694 | 0.4694 | 0.4694 | 0.4694 | 175 | +0.01(+2.71%) |
Apr 20, 2018 | 0.4849 | 0.4849 | 0.4500 | 0.4570 | 23,711 | -0.03(-5.97%) |
Apr 19, 2018 | 0.5020 | 0.5030 | 0.4702 | 0.4860 | 4,600 | -0.02(-3.32%) |
Apr 18, 2018 | 0.5027 | 0.5027 | 0.5027 | 0.5027 | 1,140 | +0.02(+3.84%) |
Apr 17, 2018 | 0.5050 | 0.5100 | 0.4715 | 0.4841 | 13,932 | -0.05(-10.13%) |
Apr 16, 2018 | 0.5452 | 0.5544 | 0.5358 | 0.5386 | 10,078 | +0.02(+3.95%) |
Apr 13, 2018 | 0.5210 | 0.5210 | 0.5174 | 0.5182 | 29,750 | +0.02(+3.08%) |
Apr 12, 2018 | 0.5195 | 0.5195 | 0.5017 | 0.5027 | 16,330 | +0.01(+1.53%) |
Apr 11, 2018 | 0.4945 | 0.5200 | 0.4674 | 0.4951 | 23,320 | +0.08(+19.89%) |
Apr 10, 2018 | 0.3999 | 0.4130 | 0.3686 | 0.4130 | 49,200 | -0.06(-12.13%) |