Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4698 | 0.4800 | 0.4698 | 0.4739 | 101,040 | +0.04(+8.69%) |
Jan 30, 2018 | 0.4570 | 0.4360 | 0.4360 | 4,004 | -0.02(-4.60%) | |
Jan 29, 2018 | 0.4479 | 0.4573 | 0.4300 | 0.4570 | 65,394 | +0.01(+1.71%) |
Jan 26, 2018 | 0.4641 | 0.4680 | 0.4445 | 0.4493 | 81,572 | +0.01(+1.42%) |
Jan 25, 2018 | 0.4698 | 0.4698 | 0.4417 | 0.4430 | 83,800 | -0.03(-5.38%) |
Jan 24, 2018 | 0.4484 | 0.4728 | 0.4450 | 0.4682 | 184,810 | +0.03(+6.89%) |
Jan 23, 2018 | 0.4350 | 0.4388 | 0.4120 | 0.4380 | 13,900 | -0.00(-0.68%) |
Jan 22, 2018 | 0.4240 | 0.4521 | 0.4120 | 0.4410 | 105,336 | +0.03(+7.30%) |
Jan 19, 2018 | 0.4291 | 0.4291 | 0.4110 | 0.4110 | 50,155 | -0.01(-2.40%) |
Jan 18, 2018 | 0.4291 | 0.4291 | 0.4200 | 0.4211 | 20,500 | -0.01(-2.09%) |
Jan 17, 2018 | 0.4257 | 0.4501 | 0.4257 | 0.4301 | 86,662 | -0.01(-1.71%) |
Jan 16, 2018 | 0.4385 | 0.4385 | 0.4232 | 0.4376 | 105,000 | -0.01(-1.24%) |
Jan 12, 2018 | 0.4431 | 0.4431 | 0.4431 | 0 | -0.01(-1.47%) | |
Jan 11, 2018 | 0.4325 | 0.4497 | 0.4280 | 0.4497 | 27,800 | +0.02(+3.98%) |
Jan 10, 2018 | 0.4504 | 0.4505 | 0.4284 | 0.4325 | 73,450 | -0.00(-0.71%) |
Jan 09, 2018 | 0.4550 | 0.4600 | 0.4233 | 0.4356 | 47,699 | -0.03(-5.67%) |
Jan 08, 2018 | 0.4600 | 0.4688 | 0.4500 | 0.4618 | 82,379 | +0.01(+3.08%) |
Jan 05, 2018 | 0.4698 | 0.4698 | 0.4480 | 0.4480 | 160,826 | -0.00(-1.08%) |
Jan 04, 2018 | 0.4600 | 0.4672 | 0.4511 | 0.4529 | 126,948 | +0.00(+0.64%) |
Jan 03, 2018 | 0.4650 | 0.4650 | 0.4436 | 0.4500 | 82,603 | +0.01(+1.37%) |
Jan 02, 2018 | 0.4445 | 0.4730 | 0.4376 | 0.4439 | 136,298 | -0.01(-3.18%) |
Dec 29, 2017 | 0.4585 | 0.4585 | 0.4585 | 0 | +0.00(+0.61%) | |
Dec 28, 2017 | 0.4387 | 0.4557 | 0.4150 | 0.4557 | 202,800 | +0.02(+4.23%) |
Dec 27, 2017 | 0.4375 | 0.4375 | 0.4216 | 0.4372 | 49,950 | -0.02(-4.96%) |
Dec 26, 2017 | 0.4250 | 0.4800 | 0.4200 | 0.4600 | 63,172 | +0.03(+7.73%) |
Dec 22, 2017 | 0.4178 | 0.4270 | 0.4178 | 0.4270 | 15,599 | +0.02(+5.43%) |
Dec 20, 2017 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.01(+1.25%) | |
Dec 19, 2017 | 0.3900 | 0.4060 | 0.3880 | 0.4000 | 30,550 | +0.01(+2.41%) |
Dec 18, 2017 | 0.3915 | 0.3950 | 0.3790 | 0.3906 | 23,600 | -0.00(-0.51%) |
Dec 15, 2017 | 0.3800 | 0.3926 | 0.3800 | 0.3926 | 48,650 | +0.01(+1.58%) |
Dec 14, 2017 | 0.3784 | 0.3865 | 0.3638 | 0.3865 | 131,168 | -0.00(-1.23%) |
Dec 13, 2017 | 0.3790 | 0.4000 | 0.3750 | 0.3913 | 41,400 | +0.02(+5.30%) |
Dec 12, 2017 | 0.3817 | 0.3817 | 0.3668 | 0.3716 | 27,500 | +0.01(+2.17%) |
Dec 11, 2017 | 0.3603 | 0.3834 | 0.3603 | 0.3637 | 47,670 | -0.01(-3.17%) |
Dec 08, 2017 | 0.3755 | 0.3756 | 0.3755 | 0.3756 | 14,500 | +0.01(+4.04%) |
Dec 07, 2017 | 0.3750 | 0.3750 | 0.3600 | 0.3610 | 82,900 | -0.02(-5.50%) |
Dec 06, 2017 | 0.3905 | 0.3905 | 0.3786 | 0.3820 | 20,850 | -0.00(-0.31%) |
Dec 05, 2017 | 0.3825 | 0.3900 | 0.3825 | 0.3832 | 37,000 | -0.01(-2.99%) |
Dec 04, 2017 | 0.3950 | 0.3969 | 0.3950 | 15,000 | -0.00(-0.48%) | |
Dec 01, 2017 | 0.3950 | 0.3969 | 0.3846 | 0.3969 | 14,300 | +0.01(+1.38%) |
Nov 30, 2017 | 0.3746 | 0.3986 | 0.3746 | 0.3915 | 25,000 | +0.02(+4.71%) |
Nov 29, 2017 | 0.3740 | 0.3740 | 0.3720 | 0.3739 | 3,900 | -0.02(-4.86%) |
Nov 28, 2017 | 0.3778 | 0.3930 | 0.3778 | 0.3930 | 19,800 | +0.00(+0.13%) |
Nov 27, 2017 | 0.3950 | 0.3727 | 0.3925 | 75,850 | +0.02(+5.31%) | |
Nov 24, 2017 | 0.3870 | 0.3930 | 0.3727 | 0.3727 | 73,000 | -0.02(-5.65%) |
Nov 22, 2017 | 0.3948 | 0.3960 | 0.3799 | 0.3950 | 87,391 | +0.00(+0.48%) |
Nov 21, 2017 | 0.4160 | 0.4160 | 0.3931 | 0.3931 | 25,807 | -0.01(-1.73%) |
Nov 20, 2017 | 0.4090 | 0.4120 | 0.3882 | 0.4000 | 40,218 | -0.03(-6.72%) |
Nov 17, 2017 | 0.3998 | 0.4288 | 0.3881 | 0.4288 | 158,500 | +0.02(+5.82%) |
Nov 16, 2017 | 0.3740 | 0.4060 | 0.3737 | 0.4052 | 109,891 | +0.03(+9.13%) |
Nov 15, 2017 | 0.3766 | 0.3766 | 0.3600 | 0.3713 | 20,650 | -0.00(-0.99%) |
Nov 14, 2017 | 0.3680 | 0.3813 | 0.3680 | 0.3750 | 12,975 | -0.01(-3.08%) |
Nov 13, 2017 | 0.3912 | 0.3950 | 0.3840 | 0.3869 | 47,800 | -0.01(-1.33%) |
Nov 10, 2017 | 0.4070 | 0.4070 | 0.3921 | 0.3921 | 35,975 | -0.01(-3.57%) |
Nov 09, 2017 | 0.3988 | 0.4066 | 0.3950 | 0.4066 | 72,984 | +0.01(+1.96%) |
Nov 08, 2017 | 0.4047 | 0.4060 | 0.3900 | 0.3988 | 97,400 | +0.01(+1.37%) |
Nov 07, 2017 | 0.4100 | 0.4100 | 0.3934 | 0.3934 | 17,500 | -0.02(-4.42%) |
Nov 06, 2017 | 0.3850 | 0.4116 | 0.3850 | 0.4116 | 195,380 | +0.03(+8.32%) |
Nov 03, 2017 | 0.4044 | 0.4044 | 0.3800 | 0.3800 | 34,300 | -0.01(-2.19%) |
Nov 02, 2017 | 0.3847 | 0.3997 | 0.3844 | 0.3885 | 32,090 | -0.01(-2.63%) |