Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.3976 | 0.3976 | 0.3976 | 0 | +0.00(+0.10%) | |
Mar 28, 2018 | 0.4070 | 0.4070 | 0.3810 | 0.3972 | 63,700 | -0.01(-1.32%) |
Mar 27, 2018 | 0.4000 | 0.4076 | 0.3941 | 0.4025 | 48,660 | -0.01(-3.01%) |
Mar 26, 2018 | 0.4280 | 0.4416 | 0.4150 | 0.4150 | 17,755 | -0.01(-3.38%) |
Mar 23, 2018 | 0.4704 | 0.4710 | 0.4294 | 0.4295 | 29,700 | -0.00(-0.12%) |
Mar 22, 2018 | 0.4228 | 0.4389 | 0.4179 | 0.4300 | 39,534 | +0.00(+0.35%) |
Mar 21, 2018 | 0.4145 | 0.4405 | 0.3990 | 0.4285 | 72,951 | +0.00(+1.06%) |
Mar 20, 2018 | 0.4100 | 0.4300 | 0.3938 | 0.4240 | 73,600 | +0.01(+2.17%) |
Mar 19, 2018 | 0.4295 | 0.4399 | 0.4100 | 0.4150 | 14,270 | -0.01(-1.19%) |
Mar 16, 2018 | 0.4252 | 0.4378 | 0.4000 | 0.4200 | 258,128 | -0.01(-1.36%) |
Mar 15, 2018 | 0.4216 | 0.4379 | 0.4150 | 0.4258 | 105,121 | -0.00(-0.98%) |
Mar 14, 2018 | 0.4451 | 0.4511 | 0.4268 | 0.4300 | 59,865 | -0.01(-1.44%) |
Mar 13, 2018 | 0.4492 | 0.4534 | 0.4314 | 0.4363 | 88,780 | -0.01(-3.04%) |
Mar 12, 2018 | 0.4891 | 0.5058 | 0.4312 | 0.4500 | 233,136 | -0.05(-10.09%) |
Mar 09, 2018 | 0.5041 | 0.5237 | 0.4930 | 0.5005 | 65,644 | -0.01(-1.86%) |
Mar 08, 2018 | 0.5380 | 0.5380 | 0.5100 | 0.5100 | 30,088 | -0.02(-3.95%) |
Mar 07, 2018 | 0.5435 | 0.5439 | 0.5159 | 0.5310 | 21,937 | -0.01(-1.21%) |
Mar 06, 2018 | 0.5000 | 0.5420 | 0.5000 | 0.5375 | 19,612 | +0.02(+3.39%) |
Mar 05, 2018 | 0.5368 | 0.5372 | 0.5100 | 0.5199 | 33,747 | -0.00(-0.02%) |
Mar 02, 2018 | 0.5381 | 0.5460 | 0.5137 | 0.5200 | 59,313 | -0.02(-3.95%) |
Mar 01, 2018 | 0.5395 | 0.5461 | 0.5223 | 0.5414 | 56,799 | +0.00(+0.07%) |
Feb 28, 2018 | 0.5399 | 0.5420 | 0.5260 | 0.5410 | 32,723 | +0.00(+0.54%) |
Feb 27, 2018 | 0.5500 | 0.5500 | 0.5351 | 0.5381 | 19,372 | -0.01(-2.06%) |
Feb 26, 2018 | 0.5700 | 0.5700 | 0.5224 | 0.5494 | 52,374 | -0.00(-0.29%) |
Feb 23, 2018 | 0.5490 | 0.5646 | 0.5472 | 0.5510 | 25,405 | +0.00(+0.80%) |
Feb 22, 2018 | 0.5500 | 0.5637 | 0.5400 | 0.5466 | 10,985 | +0.01(+1.22%) |
Feb 21, 2018 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 124,740 | -0.01(-2.63%) |
Feb 20, 2018 | 0.5829 | 0.5919 | 0.5479 | 0.5546 | 62,000 | -0.02(-3.63%) |
Feb 16, 2018 | 0.5755 | 0.5755 | 0.5755 | 0 | -0.00(-0.57%) | |
Feb 15, 2018 | 0.5866 | 0.6000 | 0.5600 | 0.5788 | 66,006 | +0.01(+1.63%) |
Feb 14, 2018 | 0.5889 | 0.5918 | 0.5600 | 0.5695 | 113,648 | +0.01(+0.98%) |
Feb 13, 2018 | 0.5900 | 0.5980 | 0.5577 | 0.5640 | 213,772 | -0.01(-0.91%) |
Feb 12, 2018 | 0.6130 | 0.6234 | 0.5692 | 0.5692 | 166,194 | +0.00(+0.25%) |
Feb 09, 2018 | 0.6061 | 0.6209 | 0.5646 | 0.5678 | 330,885 | -0.01(-1.25%) |
Feb 08, 2018 | 0.5660 | 0.6237 | 0.5519 | 0.5750 | 698,244 | +0.04(+8.49%) |
Feb 07, 2018 | 0.5289 | 0.5465 | 0.5289 | 0.5300 | 22,600 | +0.00(+0.00%) |
Feb 06, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,200 | +0.00(+0.00%) |
Feb 05, 2018 | 0.5350 | 0.5300 | 0.5300 | 17,000 | -0.01(-0.93%) | |
Feb 02, 2018 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,800 | -0.01(-1.83%) |
Feb 01, 2018 | 0.5573 | 0.5600 | 0.5400 | 0.5450 | 25,611 | -0.03(-4.84%) |
Jan 31, 2018 | 0.5800 | 0.5818 | 0.5727 | 0.5727 | 11,900 | +0.01(+0.90%) |
Jan 30, 2018 | 0.6100 | 0.5640 | 0.5676 | 137,000 | -0.04(-6.95%) | |
Jan 29, 2018 | 0.5956 | 0.6100 | 0.5956 | 0.6100 | 25,600 | +0.01(+2.42%) |
Jan 26, 2018 | 0.6028 | 0.6111 | 0.5700 | 0.5956 | 13,048 | +0.00(+0.11%) |
Jan 25, 2018 | 0.6378 | 0.6382 | 0.5796 | 0.5949 | 25,842 | -0.02(-3.15%) |
Jan 24, 2018 | 0.6267 | 0.6444 | 0.6143 | 0.6143 | 26,335 | -0.03(-4.02%) |
Jan 23, 2018 | 0.6265 | 0.6400 | 0.6265 | 0.6400 | 1,000 | +0.04(+5.84%) |
Jan 22, 2018 | 0.6288 | 0.6288 | 0.6047 | 0.6047 | 17,771 | -0.04(-5.81%) |
Jan 19, 2018 | 0.6300 | 0.6420 | 0.6200 | 0.6420 | 44,509 | -0.01(-0.91%) |
Jan 18, 2018 | 0.6600 | 0.6700 | 0.6254 | 0.6479 | 48,563 | +0.00(+0.02%) |
Jan 17, 2018 | 0.6629 | 0.6814 | 0.6400 | 0.6478 | 67,220 | -0.01(-2.13%) |
Jan 16, 2018 | 0.6635 | 0.6701 | 0.6410 | 0.6619 | 98,700 | +0.03(+5.06%) |
Jan 12, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.01(+1.19%) | |
Jan 11, 2018 | 0.6443 | 0.6550 | 0.6226 | 0.6226 | 29,800 | -0.02(-2.37%) |
Jan 10, 2018 | 0.6197 | 0.6407 | 0.6100 | 0.6377 | 85,575 | +0.01(+1.42%) |
Jan 09, 2018 | 0.6300 | 0.6300 | 0.6223 | 0.6288 | 11,492 | -0.00(-0.66%) |
Jan 08, 2018 | 0.6710 | 0.6710 | 0.6185 | 0.6330 | 45,328 | -0.01(-1.69%) |
Jan 05, 2018 | 0.6403 | 0.6477 | 0.6296 | 0.6439 | 3,723 | +0.01(+1.21%) |
Jan 04, 2018 | 0.6363 | 0.6400 | 0.6300 | 0.6362 | 15,544 | -0.00(-0.69%) |
Jan 03, 2018 | 0.6407 | 0.6407 | 0.6193 | 0.6406 | 40,251 | -0.00(-0.37%) |