Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.5225 | 0.5225 | 0.5225 | 0 | +0.07(+14.36%) | |
Mar 28, 2018 | 0.4798 | 0.4798 | 0.4569 | 0.4569 | 11,044 | -0.04(-8.20%) |
Mar 26, 2018 | 0.4977 | 0.4977 | 0.4977 | 0 | -0.05(-8.56%) | |
Mar 23, 2018 | 0.5443 | 0.5443 | 0.5443 | 0.5443 | 585 | -0.00(-0.50%) |
Mar 22, 2018 | 0.5578 | 0.5578 | 0.5471 | 0.5471 | 400 | -0.01(-2.14%) |
Mar 21, 2018 | 0.5395 | 0.5590 | 0.5395 | 0.5590 | 5,170 | +0.07(+14.41%) |
Mar 19, 2018 | 0.4886 | 0.4886 | 0.4886 | 61 | -0.01(-1.69%) | |
Mar 16, 2018 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,500 | +0.01(+1.43%) |
Mar 15, 2018 | 0.4986 | 0.4987 | 0.4838 | 0.4900 | 18,152 | +0.04(+9.35%) |
Mar 14, 2018 | 0.4869 | 0.4869 | 0.4481 | 0.4481 | 7,152 | -0.02(-3.82%) |
Mar 13, 2018 | 0.4662 | 0.4988 | 0.4659 | 0.4659 | 6,000 | -0.03(-6.61%) |
Mar 12, 2018 | 0.4596 | 0.5017 | 0.4596 | 0.4989 | 9,575 | -0.00(-0.93%) |
Mar 09, 2018 | 0.5060 | 0.5060 | 0.5036 | 0.5036 | 3,000 | -0.03(-5.76%) |
Mar 07, 2018 | 0.5344 | 0.5344 | 0.5344 | 0 | -0.01(-1.94%) | |
Mar 05, 2018 | 0.5450 | 0.5450 | 0.5450 | 4 | +0.01(+1.95%) | |
Mar 02, 2018 | 0.5828 | 0.5828 | 0.5346 | 0.5346 | 8,018 | -0.20(-27.57%) |
Mar 01, 2018 | 0.5240 | 0.7381 | 0.5240 | 0.7381 | 6,500 | +0.25(+50.26%) |
Feb 28, 2018 | 0.4633 | 0.4913 | 0.4633 | 0.4912 | 2,850 | +0.01(+1.11%) |
Feb 27, 2018 | 0.4003 | 0.4858 | 0.4003 | 0.4858 | 4,200 | +0.01(+1.04%) |
Feb 26, 2018 | 0.4970 | 0.4970 | 0.4808 | 0.4808 | 5,073 | -0.03(-6.24%) |
Feb 21, 2018 | 0.5128 | 0.5128 | 0.5128 | 0 | -0.15(-22.30%) | |
Feb 20, 2018 | 0.6610 | 0.6610 | 0.6600 | 0.6600 | 856 | -0.01(-1.07%) |
Feb 16, 2018 | 0.6672 | 0.6672 | 0.6672 | 0 | -0.03(-3.87%) | |
Feb 15, 2018 | 0.6700 | 0.7000 | 0.6627 | 0.6940 | 10,550 | -0.01(-0.86%) |
Feb 14, 2018 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 5,027 | +0.03(+3.84%) |
Feb 13, 2018 | 0.6750 | 0.6770 | 0.6700 | 0.6741 | 14,400 | -0.03(-3.65%) |
Feb 12, 2018 | 0.6750 | 0.6996 | 0.6750 | 0.6996 | 700 | +0.02(+3.68%) |
Feb 09, 2018 | 0.6823 | 0.6823 | 0.6748 | 0.6748 | 10,500 | +0.00(+0.13%) |
Feb 08, 2018 | 0.6851 | 0.6851 | 0.6621 | 0.6739 | 15,394 | -0.03(-3.73%) |
Feb 07, 2018 | 0.7266 | 0.7300 | 0.6763 | 0.7000 | 28,270 | -0.03(-4.22%) |
Feb 06, 2018 | 0.5700 | 0.7343 | 0.5700 | 0.7308 | 21,475 | +0.16(+28.21%) |
Feb 05, 2018 | 0.6934 | 0.6934 | 0.5700 | 0.5700 | 10,085 | -0.08(-11.78%) |
Feb 02, 2018 | 0.7686 | 0.7688 | 0.6050 | 0.6461 | 13,060 | -0.21(-24.31%) |
Feb 01, 2018 | 0.8536 | 0.8536 | 0.8536 | 4,202 | +0.00(+0.00%) | |
Jan 31, 2018 | 0.9033 | 0.9094 | 0.8397 | 0.8536 | 14,206 | +0.01(+1.17%) |
Jan 30, 2018 | 0.8664 | 0.8664 | 0.8437 | 0.8437 | 5,125 | -0.06(-6.79%) |
Jan 29, 2018 | 0.9292 | 0.9292 | 0.8929 | 0.9052 | 3,505 | -0.03(-3.03%) |
Jan 26, 2018 | 0.9961 | 0.9961 | 0.9335 | 0.9335 | 2,100 | -0.04(-3.80%) |
Jan 25, 2018 | 1.010 | 1.010 | 0.9704 | 0.9704 | 475 | -0.02(-1.75%) |
Jan 24, 2018 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 100 | +0.02(+2.32%) |
Jan 23, 2018 | 0.9461 | 1.018 | 0.9298 | 0.9653 | 4,220 | +0.01(+0.93%) |
Jan 22, 2018 | 0.9229 | 0.9564 | 0.9229 | 0.9564 | 801 | +0.06(+6.26%) |
Jan 19, 2018 | 0.9657 | 0.9657 | 0.9000 | 0.9000 | 8,770 | -0.07(-6.80%) |
Jan 18, 2018 | 0.9548 | 0.9657 | 0.9548 | 0.9657 | 2,100 | -0.01(-1.46%) |
Jan 17, 2018 | 0.9789 | 1.390 | 0.9700 | 0.9800 | 6,874 | +0.01(+0.68%) |
Jan 16, 2018 | 1.140 | 1.190 | 0.9734 | 0.9734 | 28,978 | -0.47(-32.40%) |
Jan 12, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.05(+3.60%) | |
Jan 11, 2018 | 1.509 | 1.509 | 1.380 | 1.390 | 8,706 | -0.21(-13.13%) |
Jan 10, 2018 | 1.500 | 1.670 | 1.350 | 1.600 | 50,997 | +0.17(+11.90%) |
Jan 09, 2018 | 1.440 | 1.440 | 1.330 | 1.430 | 65,882 | -0.01(-0.70%) |
Jan 08, 2018 | 1.430 | 1.480 | 1.340 | 1.440 | 11,494 | +0.04(+2.86%) |
Jan 05, 2018 | 1.215 | 1.400 | 1.160 | 1.400 | 24,626 | +0.11(+8.53%) |
Jan 04, 2018 | 1.400 | 1.460 | 1.100 | 1.290 | 61,543 | -0.14(-9.79%) |
Jan 03, 2018 | 1.690 | 1.690 | 1.400 | 1.430 | 39,243 | -0.11(-7.14%) |