Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3700 | 0.3850 | 0.3500 | 0.3800 | 160,300 | +0.01(+1.33%) |
Feb 27, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 162,250 | -0.03(-6.25%) |
Feb 26, 2018 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 165,000 | -0.01(-3.61%) |
Feb 23, 2018 | 0.4100 | 0.4350 | 0.4000 | 0.4150 | 104,500 | -0.01(-1.19%) |
Feb 22, 2018 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 304,400 | -0.01(-1.18%) |
Feb 21, 2018 | 0.3850 | 0.4350 | 0.3850 | 0.4250 | 159,000 | +0.04(+10.39%) |
Feb 20, 2018 | 0.3950 | 0.3950 | 0.3750 | 0.3850 | 119,095 | -0.01(-2.53%) |
Feb 16, 2018 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 75,185 | -0.01(-1.25%) |
Feb 14, 2018 | 0.3800 | 0.4150 | 0.3800 | 0.4000 | 193,650 | +0.00(+0.00%) |
Feb 13, 2018 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 103,600 | +0.01(+1.27%) |
Feb 12, 2018 | 0.3800 | 0.4100 | 0.3800 | 0.3950 | 139,242 | +0.02(+3.95%) |
Feb 09, 2018 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 54,500 | -0.01(-2.56%) |
Feb 08, 2018 | 0.4100 | 0.4150 | 0.3800 | 0.3900 | 264,000 | -0.04(-9.30%) |
Feb 07, 2018 | 0.4350 | 0.3800 | 0.4300 | 170,200 | +0.05(+13.16%) | |
Feb 06, 2018 | 0.3850 | 0.3850 | 0.3400 | 0.3800 | 154,750 | +0.00(+0.00%) |
Feb 05, 2018 | 0.3800 | 0.3950 | 0.3700 | 0.3800 | 84,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 195,040 | -0.02(-3.80%) |
Feb 01, 2018 | 0.4050 | 0.4150 | 0.3950 | 0.3950 | 226,407 | -0.01(-1.25%) |
Jan 31, 2018 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 83,828 | +0.01(+1.27%) |
Jan 30, 2018 | 0.3850 | 0.4050 | 0.3850 | 0.3950 | 151,615 | +0.00(+0.00%) |
Jan 29, 2018 | 0.4300 | 0.4450 | 0.3900 | 0.3950 | 264,403 | -0.02(-5.95%) |
Jan 26, 2018 | 0.4350 | 0.4350 | 0.4050 | 0.4200 | 94,025 | -0.01(-1.18%) |
Jan 25, 2018 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 107,954 | +0.01(+2.41%) |
Jan 24, 2018 | 0.4350 | 0.4400 | 0.4150 | 0.4150 | 141,717 | -0.03(-5.68%) |
Jan 23, 2018 | 0.3950 | 0.4400 | 0.3900 | 0.4400 | 254,497 | +0.04(+11.39%) |
Jan 22, 2018 | 0.4350 | 0.4350 | 0.3900 | 0.3950 | 168,557 | -0.03(-8.14%) |
Jan 19, 2018 | 0.4650 | 0.4700 | 0.4300 | 0.4300 | 102,411 | -0.02(-4.44%) |
Jan 18, 2018 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 142,020 | -0.01(-2.17%) |
Jan 17, 2018 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 276,997 | +0.05(+10.84%) |
Jan 16, 2018 | 0.4300 | 0.4400 | 0.4150 | 0.4150 | 224,320 | +0.01(+1.22%) |
Jan 15, 2018 | 0.4000 | 0.4500 | 0.3950 | 0.4100 | 242,000 | +0.00(+0.00%) |
Jan 12, 2018 | 0.4150 | 0.4300 | 0.3900 | 0.4100 | 146,925 | +0.01(+2.50%) |
Jan 11, 2018 | 0.4200 | 0.4400 | 0.3900 | 0.4000 | 250,500 | -0.04(-9.09%) |
Jan 10, 2018 | 0.4350 | 0.4350 | 0.3800 | 0.4400 | 410,800 | +0.00(+0.00%) |
Jan 09, 2018 | 0.4550 | 0.4600 | 0.4350 | 0.4400 | 131,410 | -0.02(-3.30%) |
Jan 08, 2018 | 0.4600 | 0.4750 | 0.4550 | 0.4550 | 90,100 | +0.00(+0.00%) |
Jan 05, 2018 | 0.4800 | 0.4850 | 0.4300 | 0.4550 | 412,760 | -0.03(-6.19%) |
Jan 04, 2018 | 0.4950 | 0.4950 | 0.4600 | 0.4850 | 381,204 | +0.00(+0.00%) |
Jan 03, 2018 | 0.4600 | 0.5100 | 0.4500 | 0.4850 | 634,076 | +0.05(+12.79%) |
Jan 02, 2018 | 0.4200 | 0.4400 | 0.4050 | 0.4300 | 410,000 | +0.01(+2.38%) |
Dec 29, 2017 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
Dec 28, 2017 | 0.3900 | 0.4400 | 0.3700 | 0.4000 | 396,209 | +0.02(+3.90%) |
Dec 27, 2017 | 0.3750 | 0.4100 | 0.3650 | 0.3850 | 670,800 | +0.01(+1.32%) |
Dec 22, 2017 | 0.3300 | 0.3800 | 0.3250 | 0.3800 | 588,650 | +0.05(+15.15%) |
Dec 21, 2017 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 107,700 | +0.01(+3.13%) |
Dec 20, 2017 | 0.2950 | 0.3350 | 0.2900 | 0.3200 | 553,200 | +0.04(+14.29%) |
Dec 19, 2017 | 0.3250 | 0.3300 | 0.2800 | 0.2800 | 462,500 | -0.03(-11.11%) |
Dec 18, 2017 | 0.3350 | 0.3400 | 0.3150 | 0.3150 | 153,635 | -0.02(-5.97%) |
Dec 15, 2017 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 55,900 | -0.01(-2.90%) |
Dec 14, 2017 | 0.3400 | 0.3500 | 0.3250 | 0.3450 | 214,900 | +0.00(+1.47%) |
Dec 13, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 275,503 | -0.00(-1.45%) |
Dec 12, 2017 | 0.3400 | 0.3500 | 0.3100 | 0.3450 | 705,070 | +0.01(+2.99%) |
Dec 11, 2017 | 0.3700 | 0.4100 | 0.3250 | 0.3350 | 1,287,836 | +0.01(+1.52%) |
Dec 08, 2017 | 0.3300 | 0.3650 | 0.3200 | 0.3300 | 330,735 | +0.01(+3.13%) |
Dec 07, 2017 | 0.3000 | 0.3850 | 0.2850 | 0.3200 | 1,400,601 | +0.03(+8.47%) |
Dec 06, 2017 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 940,564 | +0.03(+13.46%) |
Dec 05, 2017 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 1,138,425 | +0.01(+1.96%) |
Dec 04, 2017 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 301,600 | -0.01(-1.92%) |