Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4024 | 0.4100 | 0.3900 | 0.3930 | 168,491 | +0.00(+0.00%) |
Feb 27, 2018 | 0.4000 | 0.4200 | 0.3830 | 0.3930 | 182,090 | -0.01(-1.75%) |
Feb 26, 2018 | 0.3964 | 0.4200 | 0.3801 | 0.4000 | 157,136 | +0.02(+3.92%) |
Feb 23, 2018 | 0.3838 | 0.3999 | 0.3701 | 0.3849 | 222,866 | -0.00(-1.05%) |
Feb 22, 2018 | 0.3780 | 0.3971 | 0.3620 | 0.3890 | 156,853 | +0.02(+4.80%) |
Feb 21, 2018 | 0.3963 | 0.3963 | 0.3700 | 0.3712 | 61,422 | -0.02(-4.82%) |
Feb 20, 2018 | 0.3838 | 0.3960 | 0.3655 | 0.3900 | 67,143 | +0.01(+2.63%) |
Feb 16, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Feb 15, 2018 | 0.3800 | 0.3999 | 0.3710 | 0.3900 | 78,448 | +0.02(+5.41%) |
Feb 14, 2018 | 0.3600 | 0.3800 | 0.3535 | 0.3700 | 97,544 | +0.01(+2.78%) |
Feb 13, 2018 | 0.3525 | 0.3799 | 0.3513 | 0.3600 | 101,029 | -0.00(-0.69%) |
Feb 12, 2018 | 0.3599 | 0.3941 | 0.3500 | 0.3625 | 116,194 | +0.01(+2.90%) |
Feb 09, 2018 | 0.3790 | 0.3790 | 0.3421 | 0.3523 | 213,716 | -0.03(-6.95%) |
Feb 08, 2018 | 0.3800 | 0.3800 | 0.3730 | 0.3786 | 17,746 | -0.00(-0.34%) |
Feb 07, 2018 | 0.3839 | 0.3979 | 0.3750 | 0.3799 | 170,668 | +0.00(+1.31%) |
Feb 06, 2018 | 0.3840 | 0.4000 | 0.3700 | 0.3750 | 157,625 | -0.02(-5.45%) |
Feb 05, 2018 | 0.3975 | 0.4249 | 0.3700 | 0.3966 | 527,593 | +0.00(+0.41%) |
Feb 02, 2018 | 0.3990 | 0.4250 | 0.3650 | 0.3950 | 282,366 | +0.02(+3.95%) |
Feb 01, 2018 | 0.3770 | 0.4100 | 0.3770 | 0.3800 | 200,160 | +0.00(+0.85%) |
Jan 31, 2018 | 0.3960 | 0.4085 | 0.3658 | 0.3768 | 158,743 | -0.02(-4.92%) |
Jan 30, 2018 | 0.3900 | 0.4191 | 0.3900 | 0.3963 | 198,922 | +0.01(+1.30%) |
Jan 29, 2018 | 0.4250 | 0.4250 | 0.3900 | 0.3912 | 479,830 | -0.03(-7.74%) |
Jan 26, 2018 | 0.4200 | 0.4250 | 0.4120 | 0.4240 | 390,695 | +0.01(+2.24%) |
Jan 25, 2018 | 0.4100 | 0.4199 | 0.4001 | 0.4147 | 190,098 | +0.01(+3.16%) |
Jan 24, 2018 | 0.4148 | 0.4186 | 0.3900 | 0.4020 | 555,400 | +0.01(+3.08%) |
Jan 23, 2018 | 0.3620 | 0.4109 | 0.3611 | 0.3900 | 407,098 | +0.02(+4.19%) |
Jan 22, 2018 | 0.3760 | 0.3760 | 0.3700 | 0.3743 | 120,422 | +0.00(+0.54%) |
Jan 19, 2018 | 0.3800 | 0.3800 | 0.3635 | 0.3723 | 124,379 | +0.01(+3.39%) |
Jan 18, 2018 | 0.3710 | 0.3743 | 0.3600 | 0.3601 | 84,402 | -0.02(-5.09%) |
Jan 17, 2018 | 0.3800 | 0.3888 | 0.3700 | 0.3794 | 95,324 | -0.01(-2.59%) |
Jan 16, 2018 | 0.3900 | 0.3900 | 0.3750 | 0.3895 | 286,546 | -0.00(-0.10%) |
Jan 12, 2018 | 0.3899 | 0.3899 | 0.3899 | 0 | +0.03(+8.31%) | |
Jan 11, 2018 | 0.3605 | 0.3684 | 0.3417 | 0.3600 | 193,956 | +0.00(+1.38%) |
Jan 10, 2018 | 0.3451 | 0.3700 | 0.3451 | 0.3551 | 211,035 | +0.01(+2.90%) |
Jan 09, 2018 | 0.3400 | 0.3599 | 0.3248 | 0.3451 | 154,389 | +0.01(+2.19%) |
Jan 08, 2018 | 0.3500 | 0.3506 | 0.3350 | 0.3377 | 153,881 | -0.01(-3.49%) |
Jan 05, 2018 | 0.3536 | 0.3598 | 0.3470 | 0.3499 | 149,811 | -0.00(-1.05%) |
Jan 04, 2018 | 0.3300 | 0.3560 | 0.3300 | 0.3536 | 109,413 | +0.01(+3.09%) |
Jan 03, 2018 | 0.3364 | 0.3590 | 0.3218 | 0.3430 | 74,474 | +0.01(+3.94%) |
Jan 02, 2018 | 0.3294 | 0.3600 | 0.3124 | 0.3300 | 271,518 | +0.00(+0.18%) |
Dec 29, 2017 | 0.3294 | 0.3294 | 0.3294 | 0 | +0.02(+4.84%) | |
Dec 28, 2017 | 0.3256 | 0.3401 | 0.3105 | 0.3142 | 301,997 | -0.01(-4.32%) |
Dec 27, 2017 | 0.3250 | 0.3569 | 0.3200 | 0.3284 | 1,129,451 | +0.00(+1.05%) |
Dec 26, 2017 | 0.3328 | 0.3400 | 0.3200 | 0.3250 | 140,691 | -0.00(-0.61%) |
Dec 22, 2017 | 0.3274 | 0.3300 | 0.3200 | 0.3270 | 125,872 | +0.00(+0.77%) |
Dec 21, 2017 | 0.3100 | 0.3300 | 0.3100 | 0.3245 | 190,484 | +0.01(+3.02%) |
Dec 20, 2017 | 0.3011 | 0.3299 | 0.3000 | 0.3150 | 276,537 | +0.01(+1.61%) |
Dec 19, 2017 | 0.3262 | 0.3340 | 0.3100 | 0.3100 | 236,168 | -0.02(-6.06%) |
Dec 18, 2017 | 0.3200 | 0.3347 | 0.3150 | 0.3300 | 205,907 | +0.01(+2.42%) |
Dec 15, 2017 | 0.3315 | 0.3315 | 0.3102 | 0.3222 | 268,327 | -0.00(-0.86%) |
Dec 14, 2017 | 0.3400 | 0.3500 | 0.3201 | 0.3250 | 326,871 | -0.00(-0.82%) |
Dec 13, 2017 | 0.3900 | 0.4300 | 0.3277 | 0.3277 | 2,421,035 | -0.03(-8.18%) |
Dec 12, 2017 | 0.3030 | 0.3651 | 0.3026 | 0.3569 | 1,341,455 | +0.05(+17.94%) |
Dec 11, 2017 | 0.3120 | 0.3200 | 0.3015 | 0.3026 | 120,303 | -0.00(-0.16%) |
Dec 08, 2017 | 0.3020 | 0.3200 | 0.3015 | 0.3031 | 132,458 | -0.00(-1.30%) |
Dec 07, 2017 | 0.2910 | 0.3375 | 0.2910 | 0.3071 | 898,653 | +0.01(+3.96%) |
Dec 06, 2017 | 0.3000 | 0.3100 | 0.2900 | 0.2954 | 357,146 | -0.01(-2.19%) |
Dec 05, 2017 | 0.2911 | 0.3092 | 0.2911 | 0.3020 | 329,647 | +0.01(+2.13%) |
Dec 04, 2017 | 0.2900 | 0.3108 | 0.2900 | 0.2957 | 120,133 | -0.00(-0.10%) |