Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4100 | 0.4150 | 0.3750 | 0.3800 | 542,055 | -0.02(-5.00%) |
Jan 30, 2018 | 0.4350 | 0.4000 | 0.4000 | 250,735 | -0.03(-8.05%) | |
Jan 29, 2018 | 0.4550 | 0.4600 | 0.4050 | 0.4350 | 656,243 | -0.01(-2.25%) |
Jan 26, 2018 | 0.4750 | 0.4750 | 0.4400 | 0.4450 | 411,543 | -0.03(-6.32%) |
Jan 25, 2018 | 0.4600 | 0.4750 | 0.4550 | 0.4750 | 252,250 | +0.02(+4.40%) |
Jan 24, 2018 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 158,516 | +0.01(+1.11%) |
Jan 23, 2018 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 281,315 | +0.00(+0.00%) |
Jan 22, 2018 | 0.4550 | 0.4800 | 0.4400 | 0.4500 | 170,247 | -0.01(-2.17%) |
Jan 19, 2018 | 0.4600 | 0.4750 | 0.4500 | 0.4600 | 237,250 | +0.00(+0.00%) |
Jan 18, 2018 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 70,500 | -0.01(-1.08%) |
Jan 17, 2018 | 0.4250 | 0.4700 | 0.4250 | 0.4650 | 386,870 | +0.04(+8.14%) |
Jan 16, 2018 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 259,334 | +0.02(+3.61%) |
Jan 15, 2018 | 0.4100 | 0.4150 | 0.3900 | 0.4150 | 547,890 | +0.01(+2.47%) |
Jan 12, 2018 | 0.4200 | 0.4350 | 0.4050 | 0.4050 | 719,283 | -0.01(-3.57%) |
Jan 11, 2018 | 0.4300 | 0.4350 | 0.4250 | 0.4200 | 136,893 | -0.01(-2.33%) |
Jan 10, 2018 | 0.4250 | 0.4350 | 0.4100 | 0.4300 | 345,300 | +0.01(+2.38%) |
Jan 09, 2018 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 271,639 | -0.02(-3.45%) |
Jan 08, 2018 | 0.4400 | 0.4400 | 0.4150 | 0.4350 | 323,988 | +0.00(+0.00%) |
Jan 05, 2018 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 159,950 | -0.01(-1.14%) |
Jan 04, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 741,008 | -0.02(-3.30%) |
Jan 03, 2018 | 0.4800 | 0.4950 | 0.4500 | 0.4550 | 635,990 | -0.02(-4.21%) |
Jan 02, 2018 | 0.4900 | 0.4950 | 0.4600 | 0.4750 | 491,511 | +0.01(+2.15%) |
Dec 29, 2017 | 0.4650 | 0.4650 | 0.4650 | 0 | +0.02(+4.49%) | |
Dec 28, 2017 | 0.4200 | 0.4800 | 0.4200 | 0.4450 | 846,875 | +0.04(+8.54%) |
Dec 27, 2017 | 0.4050 | 0.4300 | 0.3900 | 0.4100 | 837,376 | +0.02(+6.49%) |
Dec 22, 2017 | 0.3800 | 0.4150 | 0.3800 | 0.3850 | 846,998 | +0.01(+1.32%) |
Dec 21, 2017 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 544,734 | -0.02(-3.80%) |
Dec 20, 2017 | 0.3450 | 0.4000 | 0.3350 | 0.3950 | 1,022,175 | +0.05(+16.18%) |
Dec 19, 2017 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 845,883 | +0.02(+6.25%) |
Dec 18, 2017 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 201,484 | +0.01(+1.59%) |
Dec 15, 2017 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 122,000 | +0.02(+5.00%) |
Dec 14, 2017 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 252,100 | +0.00(+0.00%) |
Dec 13, 2017 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 677,000 | +0.01(+1.69%) |
Dec 12, 2017 | 0.3150 | 0.3200 | 0.2900 | 0.2950 | 284,633 | -0.02(-4.84%) |
Dec 11, 2017 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 532,000 | -0.03(-8.82%) |
Dec 08, 2017 | 0.3200 | 0.3500 | 0.3050 | 0.3400 | 384,500 | +0.04(+13.33%) |
Dec 07, 2017 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 187,200 | -0.02(-4.76%) |
Dec 06, 2017 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 226,400 | +0.02(+5.00%) |
Dec 05, 2017 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 235,569 | +0.01(+3.45%) |
Dec 04, 2017 | 0.2650 | 0.2950 | 0.2650 | 0.2900 | 253,700 | +0.01(+5.45%) |
Dec 01, 2017 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 64,350 | +0.02(+5.77%) |
Nov 30, 2017 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 452,275 | -0.01(-3.70%) |
Nov 29, 2017 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 426,928 | -0.02(-6.90%) |
Nov 28, 2017 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 37,000 | +0.01(+3.57%) |
Nov 27, 2017 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 323,000 | -0.02(-8.20%) |
Nov 24, 2017 | 0.3000 | 0.3200 | 0.2950 | 0.3050 | 165,633 | +0.01(+1.67%) |
Nov 23, 2017 | 0.2750 | 0.3000 | 0.2600 | 0.3000 | 542,200 | +0.02(+7.14%) |
Nov 22, 2017 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 137,570 | +0.00(+0.00%) |
Nov 21, 2017 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 536,981 | -0.02(-6.67%) |
Nov 20, 2017 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 1,250,533 | -0.01(-1.64%) |
Nov 17, 2017 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 183,515 | -0.02(-4.69%) |
Nov 16, 2017 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 201,920 | -0.01(-1.54%) |
Nov 15, 2017 | 0.3200 | 0.3250 | 0.3000 | 0.3250 | 1,584,000 | +0.01(+1.56%) |
Nov 14, 2017 | 0.3450 | 0.3450 | 0.3050 | 0.3200 | 604,010 | -0.02(-5.88%) |
Nov 13, 2017 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 455,798 | -0.03(-8.11%) |
Nov 10, 2017 | 0.3650 | 0.4000 | 0.3500 | 0.3700 | 820,000 | +0.02(+4.23%) |
Nov 09, 2017 | 0.3650 | 0.3700 | 0.3400 | 0.3550 | 218,212 | -0.01(-2.74%) |
Nov 08, 2017 | 0.3700 | 0.3900 | 0.3650 | 0.3650 | 398,910 | +0.00(+0.00%) |
Nov 07, 2017 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 484,050 | -0.01(-1.35%) |
Nov 06, 2017 | 0.3550 | 0.3900 | 0.3500 | 0.3700 | 503,710 | +0.02(+4.23%) |
Nov 03, 2017 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 299,045 | -0.01(-1.39%) |
Nov 02, 2017 | 0.3600 | 0.3750 | 0.3550 | 0.3600 | 916,303 | +0.01(+2.86%) |