Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.04(+10.14%) | |
Mar 28, 2018 | 0.3564 | 0.3849 | 0.3400 | 0.3450 | 179,848 | -0.05(-11.54%) |
Mar 27, 2018 | 0.3823 | 0.3900 | 0.3250 | 0.3900 | 398,664 | +0.00(+1.27%) |
Mar 26, 2018 | 0.4045 | 0.4045 | 0.3656 | 0.3851 | 315,677 | -0.00(-0.59%) |
Mar 23, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.3874 | 249,628 | -0.00(-0.69%) |
Mar 22, 2018 | 0.3800 | 0.4140 | 0.3650 | 0.3901 | 1,013,599 | -0.01(-2.35%) |
Mar 21, 2018 | 0.2832 | 0.4175 | 0.2832 | 0.3995 | 1,895,447 | +0.09(+29.41%) |
Mar 20, 2018 | 0.3500 | 0.3500 | 0.3020 | 0.3087 | 716,462 | -0.03(-9.21%) |
Mar 19, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 788,598 | +0.01(+3.03%) |
Mar 16, 2018 | 0.3605 | 0.3795 | 0.3300 | 0.3300 | 759,709 | -0.03(-9.59%) |
Mar 15, 2018 | 0.3700 | 0.3825 | 0.3600 | 0.3650 | 401,466 | -0.01(-2.41%) |
Mar 14, 2018 | 0.3989 | 0.4027 | 0.3631 | 0.3740 | 167,742 | -0.02(-6.24%) |
Mar 13, 2018 | 0.4000 | 0.4149 | 0.3806 | 0.3989 | 77,460 | -0.00(-0.25%) |
Mar 12, 2018 | 0.4000 | 0.4099 | 0.3890 | 0.3999 | 132,078 | +0.01(+1.63%) |
Mar 09, 2018 | 0.3932 | 0.3952 | 0.3859 | 0.3935 | 130,982 | -0.01(-1.28%) |
Mar 08, 2018 | 0.3968 | 0.4089 | 0.3901 | 0.3986 | 91,741 | +0.01(+3.21%) |
Mar 07, 2018 | 0.3957 | 0.4200 | 0.3800 | 0.3862 | 112,132 | -0.01(-2.40%) |
Mar 06, 2018 | 0.4300 | 0.4300 | 0.3649 | 0.3957 | 211,129 | -0.00(-1.17%) |
Mar 05, 2018 | 0.3887 | 0.4099 | 0.3731 | 0.4004 | 219,101 | +0.01(+3.01%) |
Mar 02, 2018 | 0.3941 | 0.4050 | 0.3730 | 0.3887 | 179,966 | -0.00(-0.49%) |
Mar 01, 2018 | 0.3980 | 0.4200 | 0.3801 | 0.3906 | 245,086 | -0.01(-3.60%) |
Feb 28, 2018 | 0.3795 | 0.4196 | 0.3431 | 0.4052 | 1,174,097 | +0.03(+8.92%) |
Feb 27, 2018 | 0.4000 | 0.4059 | 0.3620 | 0.3720 | 682,873 | -0.02(-4.62%) |
Feb 26, 2018 | 0.4100 | 0.4300 | 0.3899 | 0.3900 | 592,553 | -0.05(-11.34%) |
Feb 23, 2018 | 0.4100 | 0.4400 | 0.4070 | 0.4399 | 386,790 | +0.01(+2.30%) |
Feb 22, 2018 | 0.4700 | 0.4700 | 0.4302 | 0.4300 | 710,869 | -0.04(-7.73%) |
Feb 21, 2018 | 0.4700 | 0.4800 | 0.4401 | 0.4660 | 296,865 | +0.01(+1.30%) |
Feb 20, 2018 | 0.5100 | 0.5150 | 0.4500 | 0.4600 | 268,866 | -0.04(-8.00%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+6.38%) | |
Feb 15, 2018 | 0.4728 | 0.4895 | 0.4350 | 0.4700 | 303,385 | -0.00(-0.63%) |
Feb 14, 2018 | 0.4350 | 0.4734 | 0.4316 | 0.4730 | 306,238 | +0.03(+7.50%) |
Feb 13, 2018 | 0.4369 | 0.4450 | 0.4316 | 0.4400 | 136,958 | +0.01(+2.09%) |
Feb 12, 2018 | 0.4597 | 0.4597 | 0.4300 | 0.4310 | 95,537 | +0.00(+0.94%) |
Feb 09, 2018 | 0.4675 | 0.4699 | 0.3900 | 0.4270 | 866,523 | -0.03(-7.13%) |
Feb 08, 2018 | 0.4910 | 0.4910 | 0.4500 | 0.4598 | 920,912 | -0.03(-6.35%) |
Feb 07, 2018 | 0.4998 | 0.4998 | 0.4800 | 0.4910 | 117,593 | -0.00(-0.61%) |
Feb 06, 2018 | 0.5040 | 0.5274 | 0.4801 | 0.4940 | 476,161 | -0.02(-3.14%) |
Feb 05, 2018 | 0.5350 | 0.5370 | 0.5100 | 0.5100 | 229,592 | -0.03(-4.67%) |
Feb 02, 2018 | 0.5203 | 0.5500 | 0.5065 | 0.5350 | 400,745 | +0.01(+2.83%) |
Feb 01, 2018 | 0.5800 | 0.5800 | 0.5052 | 0.5203 | 511,282 | -0.06(-11.06%) |
Jan 31, 2018 | 0.5010 | 0.6100 | 0.4801 | 0.5850 | 1,142,620 | +0.08(+16.98%) |
Jan 30, 2018 | 0.4810 | 0.5094 | 0.4810 | 0.5001 | 596,002 | +0.01(+2.10%) |
Jan 29, 2018 | 0.5043 | 0.5181 | 0.4800 | 0.4898 | 351,806 | -0.00(-0.93%) |
Jan 26, 2018 | 0.4984 | 0.5096 | 0.4822 | 0.4944 | 207,078 | -0.01(-1.02%) |
Jan 25, 2018 | 0.5039 | 0.5247 | 0.4915 | 0.4995 | 167,456 | -0.01(-2.06%) |
Jan 24, 2018 | 0.5208 | 0.5301 | 0.4810 | 0.5100 | 581,610 | +0.00(+0.02%) |
Jan 23, 2018 | 0.4924 | 0.5400 | 0.4802 | 0.5099 | 315,551 | -0.00(-0.02%) |
Jan 22, 2018 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 199,150 | +0.01(+2.00%) |
Jan 19, 2018 | 0.4770 | 0.5196 | 0.4751 | 0.5000 | 1,170,384 | +0.03(+5.26%) |
Jan 18, 2018 | 0.4600 | 0.4879 | 0.4600 | 0.4750 | 594,566 | +0.01(+3.26%) |
Jan 17, 2018 | 0.4900 | 0.4900 | 0.4550 | 0.4600 | 629,877 | +0.01(+2.45%) |
Jan 16, 2018 | 0.4900 | 0.4900 | 0.4401 | 0.4490 | 932,942 | -0.03(-7.21%) |
Jan 12, 2018 | 0.4839 | 0.4839 | 0.4839 | 0 | -0.00(-0.74%) | |
Jan 11, 2018 | 0.5080 | 0.5100 | 0.4700 | 0.4875 | 793,575 | -0.01(-2.13%) |
Jan 10, 2018 | 0.5143 | 0.5195 | 0.4977 | 0.4981 | 622,644 | -0.02(-4.14%) |
Jan 09, 2018 | 0.5127 | 0.5395 | 0.5002 | 0.5196 | 408,715 | -0.01(-1.96%) |
Jan 08, 2018 | 0.5200 | 0.5479 | 0.5200 | 0.5300 | 402,067 | -0.01(-2.39%) |
Jan 05, 2018 | 0.5400 | 0.5500 | 0.5304 | 0.5430 | 402,839 | -0.00(-0.37%) |
Jan 04, 2018 | 0.5297 | 0.5600 | 0.5233 | 0.5450 | 504,522 | +0.02(+4.31%) |
Jan 03, 2018 | 0.5170 | 0.5290 | 0.5046 | 0.5225 | 416,419 | +0.01(+1.26%) |