Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3800 | 0.3849 | 0.3667 | 0.3844 | 33,262 | +0.01(+1.53%) |
Feb 27, 2018 | 0.3500 | 0.3787 | 0.3500 | 0.3786 | 50,823 | +0.02(+4.33%) |
Feb 26, 2018 | 0.3683 | 0.3733 | 0.3600 | 0.3629 | 38,173 | -0.02(-4.25%) |
Feb 23, 2018 | 0.3687 | 0.3830 | 0.3622 | 0.3790 | 27,173 | +0.02(+5.34%) |
Feb 22, 2018 | 0.3702 | 0.3777 | 0.3598 | 0.3598 | 15,171 | -0.00(-0.97%) |
Feb 21, 2018 | 0.3443 | 0.3633 | 0.3400 | 0.3633 | 10,163 | +0.02(+6.23%) |
Feb 20, 2018 | 0.3450 | 0.3758 | 0.3420 | 0.3420 | 60,093 | -0.02(-5.00%) |
Feb 16, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Feb 15, 2018 | 0.3470 | 0.3700 | 0.3470 | 0.3700 | 61,325 | +0.01(+2.13%) |
Feb 14, 2018 | 0.3693 | 0.3700 | 0.3590 | 0.3623 | 37,419 | -0.01(-3.46%) |
Feb 13, 2018 | 0.3700 | 0.3771 | 0.3567 | 0.3753 | 38,773 | +0.01(+2.26%) |
Feb 12, 2018 | 0.3560 | 0.3803 | 0.3467 | 0.3670 | 77,332 | +0.02(+6.03%) |
Feb 09, 2018 | 0.3750 | 0.3936 | 0.3288 | 0.3461 | 206,290 | -0.03(-7.68%) |
Feb 08, 2018 | 0.3600 | 0.3800 | 0.3600 | 0.3749 | 73,499 | -0.00(-0.56%) |
Feb 07, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3770 | 124,811 | -0.01(-2.08%) |
Feb 06, 2018 | 0.3987 | 0.4000 | 0.3750 | 0.3850 | 196,133 | -0.00(-0.57%) |
Feb 05, 2018 | 0.3720 | 0.3912 | 0.3668 | 0.3872 | 183,519 | +0.01(+1.76%) |
Feb 02, 2018 | 0.3900 | 0.4000 | 0.3627 | 0.3805 | 68,588 | -0.01(-2.44%) |
Feb 01, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 63,481 | +0.02(+5.41%) |
Jan 31, 2018 | 0.3801 | 0.3700 | 0.3700 | 47,743 | -0.01(-2.63%) | |
Jan 30, 2018 | 0.3762 | 0.3958 | 0.3700 | 0.3800 | 45,942 | -0.01(-1.78%) |
Jan 29, 2018 | 0.3710 | 0.3952 | 0.3698 | 0.3869 | 53,105 | +0.02(+5.48%) |
Jan 26, 2018 | 0.3800 | 0.3921 | 0.3578 | 0.3668 | 96,897 | -0.02(-5.51%) |
Jan 25, 2018 | 0.3950 | 0.4000 | 0.3800 | 0.3882 | 67,950 | +0.01(+2.16%) |
Jan 24, 2018 | 0.3800 | 0.3941 | 0.3800 | 0.3800 | 83,530 | -0.01(-2.56%) |
Jan 23, 2018 | 0.4049 | 0.4049 | 0.3800 | 0.3900 | 89,238 | -0.01(-2.50%) |
Jan 22, 2018 | 0.4150 | 0.4150 | 0.3860 | 0.4000 | 55,696 | +0.01(+1.94%) |
Jan 19, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.3924 | 26,198 | +0.01(+2.39%) |
Jan 18, 2018 | 0.4099 | 0.4099 | 0.3833 | 0.3833 | 52,850 | -0.01(-2.44%) |
Jan 17, 2018 | 0.3834 | 0.4053 | 0.3813 | 0.3928 | 112,074 | -0.01(-1.54%) |
Jan 16, 2018 | 0.4000 | 0.4130 | 0.3964 | 0.3990 | 132,575 | -0.00(-0.25%) |
Jan 12, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.00(-0.05%) | |
Jan 11, 2018 | 0.4080 | 0.4180 | 0.3890 | 0.4002 | 95,863 | -0.01(-1.46%) |
Jan 10, 2018 | 0.4198 | 0.4198 | 0.4000 | 0.4061 | 41,551 | +0.01(+3.31%) |
Jan 09, 2018 | 0.4200 | 0.4200 | 0.3931 | 0.3931 | 88,166 | -0.02(-4.70%) |
Jan 08, 2018 | 0.3910 | 0.4200 | 0.3910 | 0.4125 | 51,824 | +0.01(+3.12%) |
Jan 05, 2018 | 0.4000 | 0.4200 | 0.3909 | 0.4000 | 179,723 | -0.00(-0.72%) |
Jan 04, 2018 | 0.3710 | 0.4060 | 0.3710 | 0.4029 | 116,133 | +0.03(+7.38%) |
Jan 03, 2018 | 0.3710 | 0.4179 | 0.3710 | 0.3752 | 137,685 | -0.02(-6.20%) |
Jan 02, 2018 | 0.3700 | 0.4000 | 0.3664 | 0.4000 | 134,779 | +0.03(+9.31%) |
Dec 29, 2017 | 0.3659 | 0.3659 | 0.3659 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 0.3600 | 0.3660 | 0.3454 | 0.3660 | 80,537 | +0.01(+2.68%) |
Dec 27, 2017 | 0.3730 | 0.3815 | 0.3452 | 0.3565 | 80,506 | +0.01(+1.85%) |
Dec 26, 2017 | 0.3500 | 0.3870 | 0.3500 | 0.3500 | 140,060 | -0.01(-2.78%) |
Dec 22, 2017 | 0.3864 | 0.3864 | 0.3500 | 0.3600 | 62,902 | -0.02(-5.16%) |
Dec 21, 2017 | 0.3741 | 0.3850 | 0.3538 | 0.3796 | 47,205 | +0.01(+1.47%) |
Dec 20, 2017 | 0.3700 | 0.3750 | 0.3584 | 0.3741 | 55,333 | +0.01(+3.69%) |
Dec 19, 2017 | 0.3487 | 0.3608 | 0.3300 | 0.3608 | 180,746 | +0.00(+1.35%) |
Dec 18, 2017 | 0.3640 | 0.3700 | 0.3500 | 0.3560 | 186,500 | -0.01(-2.14%) |
Dec 15, 2017 | 0.3787 | 0.3787 | 0.3561 | 0.3638 | 61,487 | -0.00(-0.77%) |
Dec 14, 2017 | 0.3517 | 0.3666 | 0.3401 | 0.3666 | 89,858 | +0.01(+3.72%) |
Dec 13, 2017 | 0.3600 | 0.3646 | 0.3400 | 0.3535 | 267,944 | -0.01(-3.98%) |
Dec 12, 2017 | 0.3713 | 0.3840 | 0.3560 | 0.3681 | 162,310 | -0.00(-0.51%) |
Dec 11, 2017 | 0.3600 | 0.3843 | 0.3566 | 0.3700 | 78,256 | +0.00(+0.00%) |
Dec 08, 2017 | 0.3911 | 0.4068 | 0.3600 | 0.3700 | 157,190 | -0.03(-7.43%) |
Dec 07, 2017 | 0.3980 | 0.3997 | 0.3650 | 0.3997 | 149,343 | +0.04(+11.03%) |
Dec 06, 2017 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 43,100 | -0.02(-4.28%) |
Dec 05, 2017 | 0.4057 | 0.4057 | 0.3583 | 0.3761 | 217,306 | -0.02(-4.07%) |
Dec 04, 2017 | 0.4240 | 0.4240 | 0.4240 | 0.3920 | 71,583 | -0.03(-6.66%) |