Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 190,830 | +0.00(+0.00%) |
Feb 27, 2018 | 0.4900 | 0.5000 | 0.4550 | 0.4650 | 268,908 | -0.03(-6.06%) |
Feb 26, 2018 | 0.5000 | 0.5000 | 0.4600 | 0.4950 | 346,405 | +0.02(+3.13%) |
Feb 23, 2018 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 632,911 | +0.02(+5.49%) |
Feb 22, 2018 | 0.4900 | 0.4900 | 0.4550 | 0.4550 | 176,090 | -0.03(-6.19%) |
Feb 21, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4850 | 74,742 | -0.01(-1.02%) |
Feb 20, 2018 | 0.5100 | 0.5500 | 0.4900 | 0.4900 | 259,349 | -0.01(-2.00%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+3.09%) | |
Feb 15, 2018 | 0.4700 | 0.5100 | 0.4700 | 0.4850 | 404,580 | +0.02(+5.43%) |
Feb 14, 2018 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 269,800 | +0.02(+3.37%) |
Feb 13, 2018 | 0.4600 | 0.4650 | 0.4450 | 0.4450 | 295,363 | -0.01(-1.11%) |
Feb 12, 2018 | 0.4500 | 0.4550 | 0.4300 | 0.4500 | 301,541 | +0.01(+2.27%) |
Feb 09, 2018 | 0.4550 | 0.4750 | 0.4150 | 0.4400 | 431,036 | -0.03(-6.38%) |
Feb 08, 2018 | 0.4850 | 0.4950 | 0.4600 | 0.4700 | 162,532 | -0.01(-2.08%) |
Feb 07, 2018 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 96,400 | +0.01(+3.23%) |
Feb 06, 2018 | 0.5100 | 0.5100 | 0.4600 | 0.4650 | 377,541 | -0.02(-5.10%) |
Feb 05, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 226,744 | +0.00(+0.00%) |
Feb 02, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 263,454 | -0.03(-5.77%) |
Feb 01, 2018 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 164,910 | +0.01(+1.96%) |
Jan 31, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 143,650 | +0.00(+0.00%) |
Jan 30, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 165,296 | -0.01(-1.92%) |
Jan 29, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 227,936 | -0.03(-5.45%) |
Jan 26, 2018 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 121,795 | +0.00(+0.00%) |
Jan 25, 2018 | 0.5700 | 0.5900 | 0.5300 | 0.5500 | 334,275 | -0.01(-1.79%) |
Jan 24, 2018 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 189,777 | +0.03(+5.66%) |
Jan 23, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 575,152 | -0.02(-3.64%) |
Jan 22, 2018 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 313,683 | -0.02(-3.51%) |
Jan 19, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 379,138 | +0.01(+1.79%) |
Jan 18, 2018 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 741,460 | +0.02(+3.70%) |
Jan 17, 2018 | 0.5900 | 0.6000 | 0.5200 | 0.5400 | 544,683 | -0.09(-14.29%) |
Jan 16, 2018 | 0.4900 | 0.6300 | 0.4650 | 0.6300 | 1,640,533 | +0.14(+28.57%) |
Jan 15, 2018 | 0.4350 | 0.4900 | 0.4300 | 0.4900 | 1,450,915 | +0.06(+13.95%) |
Jan 12, 2018 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 326,800 | +0.00(+0.00%) |
Jan 11, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 1,151,143 | +0.00(+0.00%) |
Jan 10, 2018 | 0.4150 | 0.4450 | 0.4150 | 0.4300 | 607,428 | +0.02(+3.61%) |
Jan 09, 2018 | 0.4050 | 0.4200 | 0.4050 | 0.4150 | 440,460 | +0.01(+1.22%) |
Jan 08, 2018 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 808,586 | +0.01(+3.80%) |
Jan 05, 2018 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 246,739 | -0.01(-1.25%) |
Jan 04, 2018 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 1,296,262 | +0.00(+0.00%) |
Jan 03, 2018 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 497,675 | +0.01(+1.27%) |
Jan 02, 2018 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 500,763 | +0.02(+5.33%) |
Dec 29, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
Dec 28, 2017 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 94,185 | +0.01(+2.78%) |
Dec 27, 2017 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 161,273 | -0.02(-5.26%) |
Dec 22, 2017 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 247,975 | +0.01(+2.70%) |
Dec 21, 2017 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 45,080 | +0.01(+1.37%) |
Dec 20, 2017 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 106,175 | +0.00(+0.00%) |
Dec 19, 2017 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 55,300 | +0.00(+0.00%) |
Dec 18, 2017 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 55,400 | +0.01(+1.39%) |
Dec 15, 2017 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 50,500 | +0.00(+0.00%) |
Dec 14, 2017 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 39,530 | +0.00(+0.00%) |
Dec 13, 2017 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 170,886 | -0.01(-1.37%) |
Dec 12, 2017 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 129,658 | -0.01(-1.35%) |
Dec 11, 2017 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 199,094 | +0.01(+1.37%) |
Dec 08, 2017 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 210,500 | +0.00(+0.00%) |
Dec 07, 2017 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 207,500 | -0.01(-1.35%) |
Dec 06, 2017 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 58,953 | +0.01(+1.37%) |
Dec 05, 2017 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 257,100 | -0.01(-1.35%) |
Dec 04, 2017 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 132,624 | +0.00(+0.00%) |