Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+4.32%) | |
Mar 28, 2018 | 0.3000 | 0.3000 | 0.2636 | 0.2732 | 90,905 | -0.00(-0.69%) |
Mar 27, 2018 | 0.2500 | 0.2778 | 0.2500 | 0.2751 | 66,351 | +0.02(+8.61%) |
Mar 26, 2018 | 0.2878 | 0.2900 | 0.2430 | 0.2533 | 284,572 | -0.04(-14.14%) |
Mar 23, 2018 | 0.2880 | 0.3100 | 0.2880 | 0.2950 | 63,084 | -0.00(-1.34%) |
Mar 22, 2018 | 0.3060 | 0.3123 | 0.2950 | 0.2990 | 78,176 | -0.00(-0.66%) |
Mar 21, 2018 | 0.3000 | 0.3191 | 0.3000 | 0.3010 | 60,185 | +0.00(+0.35%) |
Mar 20, 2018 | 0.3063 | 0.3206 | 0.2955 | 0.3000 | 63,028 | -0.01(-2.09%) |
Mar 19, 2018 | 0.3300 | 0.3488 | 0.3000 | 0.3063 | 97,902 | -0.02(-7.17%) |
Mar 16, 2018 | 0.3306 | 0.3400 | 0.3284 | 0.3300 | 52,818 | -0.00(-0.03%) |
Mar 15, 2018 | 0.3453 | 0.3453 | 0.3301 | 0.3301 | 39,510 | -0.02(-4.82%) |
Mar 14, 2018 | 0.3360 | 0.3599 | 0.3360 | 0.3468 | 10,615 | -0.00(-0.91%) |
Mar 13, 2018 | 0.3637 | 0.3637 | 0.3384 | 0.3500 | 47,445 | -0.02(-4.14%) |
Mar 12, 2018 | 0.3400 | 0.3692 | 0.3400 | 0.3651 | 69,503 | +0.03(+7.38%) |
Mar 09, 2018 | 0.3612 | 0.3638 | 0.3400 | 0.3400 | 73,747 | -0.01(-3.08%) |
Mar 08, 2018 | 0.3400 | 0.3514 | 0.3400 | 0.3508 | 42,555 | -0.00(-0.90%) |
Mar 07, 2018 | 0.3670 | 0.3850 | 0.3500 | 0.3540 | 87,165 | -0.02(-4.58%) |
Mar 06, 2018 | 0.3653 | 0.3860 | 0.3535 | 0.3710 | 169,798 | +0.02(+7.16%) |
Mar 05, 2018 | 0.3586 | 0.3700 | 0.3440 | 0.3462 | 134,476 | -0.01(-3.90%) |
Mar 02, 2018 | 0.3649 | 0.3830 | 0.3600 | 0.3603 | 85,550 | -0.02(-4.57%) |
Mar 01, 2018 | 0.3820 | 0.3870 | 0.3605 | 0.3775 | 103,430 | -0.01(-1.80%) |
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%) |