Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.5272 | 0.5294 | 0.5165 | 0.5174 | 103,288 | -0.01(-1.77%) |
Apr 27, 2018 | 0.5272 | 0.5406 | 0.5216 | 0.5267 | 459,402 | -0.00(-0.92%) |
Apr 26, 2018 | 0.5326 | 0.5376 | 0.5272 | 0.5316 | 225,283 | -0.00(-0.20%) |
Apr 25, 2018 | 0.5434 | 0.5472 | 0.5272 | 0.5326 | 201,835 | -0.01(-1.88%) |
Apr 24, 2018 | 0.5406 | 0.5473 | 0.5372 | 0.5428 | 225,573 | -0.00(-0.61%) |
Apr 23, 2018 | 0.5539 | 0.5539 | 0.5414 | 0.5462 | 185,634 | -0.01(-1.99%) |
Apr 20, 2018 | 0.5286 | 0.5573 | 0.5261 | 0.5573 | 378,551 | +0.01(+1.20%) |
Apr 19, 2018 | 0.5339 | 0.5573 | 0.5339 | 0.5507 | 613,723 | +0.01(+2.42%) |
Apr 18, 2018 | 0.5105 | 0.5459 | 0.5105 | 0.5376 | 535,003 | +0.02(+4.08%) |
Apr 17, 2018 | 0.5206 | 0.5266 | 0.5072 | 0.5166 | 526,463 | -0.01(-1.15%) |
Apr 16, 2018 | 0.5473 | 0.5473 | 0.5226 | 0.5226 | 497,671 | -0.02(-4.42%) |
Apr 13, 2018 | 0.5539 | 0.5539 | 0.5432 | 0.5467 | 254,261 | -0.01(-0.99%) |
Apr 12, 2018 | 0.5473 | 0.5577 | 0.5473 | 0.5522 | 132,341 | -0.01(-1.01%) |
Apr 11, 2018 | 0.5546 | 0.5606 | 0.5424 | 0.5578 | 376,215 | -0.00(-0.50%) |
Apr 10, 2018 | 0.5682 | 0.5767 | 0.5539 | 0.5606 | 486,944 | -0.01(-1.63%) |
Apr 09, 2018 | 0.5260 | 0.5806 | 0.5231 | 0.5699 | 847,364 | +0.04(+6.95%) |
Apr 06, 2018 | 0.5266 | 0.5348 | 0.5266 | 0.5328 | 581,109 | +0.00(+0.24%) |
Apr 05, 2018 | 0.4872 | 0.5395 | 0.4872 | 0.5316 | 730,772 | +0.03(+5.09%) |
Apr 04, 2018 | 0.5072 | 0.5131 | 0.4872 | 0.5058 | 468,425 | -0.01(-1.30%) |
Apr 03, 2018 | 0.4971 | 0.5232 | 0.4672 | 0.5125 | 954,309 | +0.01(+2.35%) |
Apr 02, 2018 | 0.5606 | 0.5671 | 0.5007 | 0.5007 | 545,384 | -0.06(-10.68%) |
Mar 29, 2018 | 0.5606 | 0.5606 | 0.5606 | 0 | -0.02(-3.53%) | |
Mar 28, 2018 | 0.5606 | 0.5873 | 0.5606 | 0.5811 | 827,538 | +0.01(+2.44%) |
Mar 27, 2018 | 0.5737 | 0.5806 | 0.5613 | 0.5673 | 565,338 | -0.01(-0.97%) |
Mar 26, 2018 | 0.5739 | 0.5799 | 0.5593 | 0.5728 | 880,877 | -0.00(-0.19%) |
Mar 23, 2018 | 0.5585 | 0.5873 | 0.5566 | 0.5739 | 804,679 | +0.02(+2.75%) |
Mar 22, 2018 | 0.5873 | 0.5986 | 0.5539 | 0.5585 | 722,400 | -0.03(-5.09%) |
Mar 21, 2018 | 0.5496 | 0.6040 | 0.5486 | 0.5885 | 1,072,739 | -0.00(-0.36%) |
Mar 20, 2018 | 0.5874 | 0.6180 | 0.5743 | 0.5906 | 805,526 | +0.00(+0.24%) |
Mar 19, 2018 | 0.5874 | 0.5983 | 0.5808 | 0.5892 | 316,993 | -0.01(-1.33%) |
Mar 16, 2018 | 0.5874 | 0.6000 | 0.5703 | 0.5972 | 1,320,542 | +0.01(+1.47%) |
Mar 15, 2018 | 0.5745 | 0.5939 | 0.5639 | 0.5885 | 1,078,018 | +0.01(+2.26%) |
Mar 14, 2018 | 0.5690 | 0.5804 | 0.5690 | 0.5755 | 552,132 | +0.00(+0.62%) |
Mar 13, 2018 | 0.5750 | 0.5808 | 0.5690 | 0.5720 | 688,265 | -0.01(-1.46%) |
Mar 12, 2018 | 0.5613 | 0.5805 | 0.5613 | 0.5805 | 547,452 | +0.02(+3.00%) |
Mar 09, 2018 | 0.5678 | 0.5776 | 0.5562 | 0.5635 | 752,613 | -0.00(-0.71%) |
Mar 08, 2018 | 0.5596 | 0.5776 | 0.5401 | 0.5676 | 1,475,363 | -0.00(-0.40%) |
Mar 07, 2018 | 0.5864 | 0.5567 | 0.5699 | 1,547,870 | +0.01(+1.52%) | |
Mar 06, 2018 | 0.5401 | 0.5873 | 0.5286 | 0.5613 | 2,491,010 | +0.01(+2.43%) |
Mar 05, 2018 | 0.4895 | 0.5677 | 0.4895 | 0.5480 | 2,191,478 | +0.04(+7.49%) |
Mar 02, 2018 | 0.4895 | 0.5156 | 0.4764 | 0.5098 | 1,621,757 | +0.02(+3.84%) |
Mar 01, 2018 | 0.4914 | 0.5141 | 0.4798 | 0.4910 | 1,907,750 | -0.00(-0.08%) |
Feb 28, 2018 | 0.5025 | 0.5286 | 0.4895 | 0.4914 | 2,178,998 | -0.01(-1.93%) |
Feb 27, 2018 | 0.4895 | 0.5221 | 0.4895 | 0.5010 | 2,378,222 | +0.01(+1.75%) |
Feb 26, 2018 | 0.4790 | 0.5091 | 0.4790 | 0.4924 | 1,402,397 | +0.00(+0.63%) |
Feb 23, 2018 | 0.4960 | 0.5031 | 0.4699 | 0.4893 | 1,806,199 | -0.00(-0.49%) |
Feb 22, 2018 | 0.4918 | 1,007,016 | +0.01(+1.41%) | |||
Feb 21, 2018 | 0.4862 | 0.5198 | 0.4836 | 0.4849 | 1,882,025 | -0.00(-0.27%) |
Feb 20, 2018 | 0.5091 | 0.5221 | 0.4862 | 0.4862 | 1,308,300 | -0.03(-5.13%) |
Feb 16, 2018 | 0.5125 | 0.5125 | 0.5125 | 0 | +0.00(+0.58%) | |
Feb 15, 2018 | 0.5107 | 0.5214 | 0.5049 | 0.5096 | 1,573,040 | +0.00(+0.87%) |
Feb 14, 2018 | 0.4758 | 0.5210 | 0.4699 | 0.5052 | 1,521,075 | +0.02(+4.44%) |
Feb 13, 2018 | 0.4863 | 0.5184 | 0.4699 | 0.4837 | 2,037,307 | -0.01(-1.16%) |
Feb 12, 2018 | 0.4471 | 0.5090 | 0.4438 | 0.4894 | 1,971,916 | +0.05(+10.30%) |
Feb 09, 2018 | 0.4699 | 0.4723 | 0.4373 | 0.4437 | 2,230,359 | -0.02(-3.89%) |
Feb 08, 2018 | 0.4925 | 0.5091 | 0.4617 | 0.4617 | 2,023,880 | -0.03(-6.90%) |
Feb 07, 2018 | 0.5417 | 0.5547 | 0.4699 | 0.4959 | 2,742,450 | -0.05(-8.46%) |
Feb 06, 2018 | 0.5091 | 0.5547 | 0.4895 | 0.5417 | 2,829,918 | +0.02(+4.26%) |
Feb 05, 2018 | 0.5025 | 0.5265 | 0.5025 | 0.5196 | 1,506,315 | +0.00(+0.64%) |
Feb 02, 2018 | 0.5482 | 0.5546 | 0.4895 | 0.5162 | 1,874,351 | -0.03(-5.55%) |