Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 163,500 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 537,620 | -0.01(-1.27%) |
Feb 26, 2018 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 239,900 | +0.01(+1.28%) |
Feb 23, 2018 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 335,238 | +0.01(+1.30%) |
Feb 22, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 194,500 | -0.02(-3.75%) |
Feb 21, 2018 | 0.3950 | 0.4000 | 0.3800 | 0.4000 | 129,200 | +0.00(+0.00%) |
Feb 20, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 224,620 | +0.01(+2.56%) |
Feb 16, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 153,350 | -0.01(-2.50%) |
Feb 14, 2018 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 78,400 | +0.02(+3.90%) |
Feb 13, 2018 | 0.3950 | 0.4150 | 0.3850 | 0.3850 | 97,950 | -0.01(-2.53%) |
Feb 12, 2018 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 94,000 | -0.01(-1.25%) |
Feb 09, 2018 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 65,785 | +0.00(+0.00%) |
Feb 08, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 73,830 | -0.01(-3.61%) |
Feb 07, 2018 | 0.4200 | 0.3800 | 0.4150 | 253,220 | +0.04(+12.16%) | |
Feb 06, 2018 | 0.3600 | 0.3950 | 0.3500 | 0.3700 | 441,300 | -0.01(-2.63%) |
Feb 05, 2018 | 0.3900 | 0.4200 | 0.3900 | 0.3800 | 76,775 | +0.01(+2.70%) |
Feb 02, 2018 | 0.3800 | 0.4300 | 0.3300 | 0.3700 | 388,626 | +0.01(+2.78%) |
Feb 01, 2018 | 0.4000 | 0.4100 | 0.3600 | 0.3600 | 279,473 | -0.02(-5.26%) |
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%) |