Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.5100 | 0.5299 | 0.5100 | 0.5150 | 326,525 | +0.01(+1.98%) |
May 30, 2018 | 0.5200 | 0.5200 | 0.5000 | 0.5050 | 275,777 | +0.01(+1.53%) |
May 29, 2018 | 0.5100 | 0.5100 | 0.4902 | 0.4974 | 148,752 | -0.01(-1.89%) |
May 25, 2018 | 0.5070 | 0.5070 | 0.5070 | 0 | +0.01(+1.40%) | |
May 24, 2018 | 0.4900 | 0.5100 | 0.4896 | 0.5000 | 357,164 | -0.01(-1.48%) |
May 23, 2018 | 0.5300 | 0.5350 | 0.5002 | 0.5075 | 275,943 | -0.01(-1.65%) |
May 22, 2018 | 0.5050 | 0.5300 | 0.4825 | 0.5160 | 484,063 | -0.01(-2.64%) |
May 21, 2018 | 0.5395 | 0.5497 | 0.5100 | 0.5300 | 211,366 | -0.01(-1.85%) |
May 18, 2018 | 0.5600 | 0.5600 | 0.5317 | 0.5400 | 245,827 | -0.01(-1.87%) |
May 17, 2018 | 0.5550 | 0.5690 | 0.5200 | 0.5503 | 760,773 | +0.01(+1.63%) |
May 16, 2018 | 0.5500 | 0.5700 | 0.5300 | 0.5415 | 732,304 | +0.02(+3.14%) |
May 15, 2018 | 0.5500 | 0.5600 | 0.5200 | 0.5250 | 1,244,577 | +0.01(+2.76%) |
May 14, 2018 | 0.5500 | 0.5500 | 0.4820 | 0.5109 | 705,790 | -0.03(-5.39%) |
May 11, 2018 | 0.5100 | 0.6450 | 0.5100 | 0.5400 | 3,119,289 | +0.12(+28.72%) |
May 10, 2018 | 0.3950 | 0.4200 | 0.3915 | 0.4195 | 108,908 | +0.03(+7.18%) |
May 09, 2018 | 0.3882 | 0.4028 | 0.3629 | 0.3914 | 353,571 | -0.02(-4.72%) |
May 08, 2018 | 0.4272 | 0.4380 | 0.4010 | 0.4108 | 181,027 | -0.03(-6.21%) |
May 07, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4380 | 174,877 | -0.00(-0.45%) |
May 04, 2018 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 99,490 | -0.03(-5.38%) |
May 03, 2018 | 0.4700 | 0.4799 | 0.4455 | 0.4650 | 96,845 | -0.00(-1.06%) |
May 02, 2018 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 110,006 | +0.00(+0.00%) |
May 01, 2018 | 0.4664 | 0.4760 | 0.4550 | 0.4700 | 96,264 | +0.00(+1.08%) |
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%) |