Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4461 | 0.4523 | 0.4101 | 0.4259 | 326,046 | -0.02(-3.88%) |
Feb 27, 2018 | 0.4583 | 0.4700 | 0.4400 | 0.4431 | 256,106 | -0.01(-2.62%) |
Feb 26, 2018 | 0.4693 | 0.4800 | 0.4500 | 0.4550 | 276,481 | -0.01(-2.42%) |
Feb 23, 2018 | 0.4800 | 0.4800 | 0.4602 | 0.4663 | 266,129 | -0.01(-1.81%) |
Feb 22, 2018 | 0.4544 | 0.4800 | 0.4450 | 0.4749 | 545,939 | +0.02(+4.79%) |
Feb 21, 2018 | 0.4611 | 0.4986 | 0.4500 | 0.4532 | 647,614 | -0.02(-4.87%) |
Feb 20, 2018 | 0.4600 | 0.4767 | 0.4525 | 0.4764 | 380,710 | +0.02(+4.63%) |
Feb 16, 2018 | 0.4553 | 0.4553 | 0.4553 | 0 | -0.01(-1.64%) | |
Feb 15, 2018 | 0.4650 | 0.4700 | 0.4400 | 0.4629 | 463,390 | -0.00(-0.45%) |
Feb 14, 2018 | 0.4598 | 0.4683 | 0.4300 | 0.4650 | 757,498 | -0.00(-0.66%) |
Feb 13, 2018 | 0.4596 | 0.4734 | 0.4500 | 0.4681 | 263,111 | +0.01(+1.98%) |
Feb 12, 2018 | 0.4500 | 0.5000 | 0.4360 | 0.4590 | 647,139 | +0.02(+3.87%) |
Feb 09, 2018 | 0.4850 | 0.4900 | 0.4301 | 0.4419 | 1,253,551 | -0.05(-10.73%) |
Feb 08, 2018 | 0.4300 | 0.4990 | 0.4300 | 0.4950 | 2,207,397 | +0.07(+15.12%) |
Feb 07, 2018 | 0.3904 | 0.4438 | 0.3904 | 0.4300 | 1,198,999 | +0.04(+10.14%) |
Feb 06, 2018 | 0.4000 | 0.4100 | 0.3805 | 0.3904 | 687,761 | -0.01(-2.40%) |
Feb 05, 2018 | 0.4010 | 0.4199 | 0.4000 | 0.4000 | 518,805 | -0.00(-0.99%) |
Feb 02, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4040 | 698,588 | -0.01(-3.56%) |
Feb 01, 2018 | 0.4100 | 0.4397 | 0.4000 | 0.4189 | 998,842 | +0.01(+2.80%) |
Jan 31, 2018 | 0.4300 | 0.4350 | 0.4000 | 0.4075 | 933,501 | -0.02(-5.14%) |
Jan 30, 2018 | 0.4432 | 0.4498 | 0.4432 | 0.4296 | 884,401 | -0.01(-2.70%) |
Jan 29, 2018 | 0.4600 | 0.4601 | 0.4415 | 0.4415 | 508,425 | -0.02(-4.02%) |
Jan 26, 2018 | 0.4700 | 0.4700 | 0.4502 | 0.4600 | 331,885 | +0.01(+1.52%) |
Jan 25, 2018 | 0.4700 | 0.4799 | 0.4501 | 0.4531 | 492,813 | -0.01(-2.56%) |
Jan 24, 2018 | 0.4835 | 0.4897 | 0.4600 | 0.4650 | 408,981 | -0.02(-3.27%) |
Jan 23, 2018 | 0.4800 | 0.4878 | 0.4700 | 0.4807 | 276,136 | +0.00(+0.50%) |
Jan 22, 2018 | 0.4800 | 0.4993 | 0.4750 | 0.4783 | 370,234 | +0.00(+0.69%) |
Jan 19, 2018 | 0.4756 | 0.4900 | 0.4710 | 0.4750 | 452,127 | +0.00(+0.64%) |
Jan 18, 2018 | 0.4800 | 0.4810 | 0.4518 | 0.4720 | 598,655 | -0.00(-0.63%) |
Jan 17, 2018 | 0.4810 | 0.4990 | 0.4710 | 0.4750 | 555,894 | -0.01(-2.36%) |
Jan 16, 2018 | 0.5100 | 0.5299 | 0.4800 | 0.4865 | 900,904 | -0.02(-3.87%) |
Jan 12, 2018 | 0.5061 | 0.5061 | 0.5061 | 0 | -0.02(-4.49%) | |
Jan 11, 2018 | 0.5122 | 0.5300 | 0.5030 | 0.5299 | 535,180 | +0.03(+5.41%) |
Jan 10, 2018 | 0.5180 | 0.5200 | 0.4950 | 0.5027 | 297,540 | -0.01(-1.41%) |
Jan 09, 2018 | 0.5181 | 0.5300 | 0.4920 | 0.5099 | 576,606 | -0.00(-0.60%) |
Jan 08, 2018 | 0.5202 | 0.5250 | 0.5082 | 0.5130 | 416,490 | -0.01(-2.40%) |
Jan 05, 2018 | 0.5424 | 0.5424 | 0.5225 | 0.5256 | 191,900 | -0.01(-2.67%) |
Jan 04, 2018 | 0.5500 | 0.5500 | 0.5109 | 0.5400 | 581,271 | +0.01(+2.41%) |
Jan 03, 2018 | 0.5361 | 0.5485 | 0.5236 | 0.5273 | 605,030 | +0.00(+0.78%) |
Jan 02, 2018 | 0.5081 | 0.5350 | 0.5028 | 0.5232 | 591,050 | +0.02(+4.10%) |
Dec 29, 2017 | 0.5026 | 0.5026 | 0.5026 | 0 | -0.01(-2.63%) | |
Dec 28, 2017 | 0.5259 | 0.5259 | 0.5000 | 0.5162 | 1,004,664 | -0.02(-3.15%) |
Dec 27, 2017 | 0.5200 | 0.5365 | 0.5050 | 0.5330 | 1,137,521 | +0.02(+3.35%) |
Dec 26, 2017 | 0.5000 | 0.5400 | 0.5000 | 0.5157 | 1,015,616 | +0.02(+3.14%) |
Dec 22, 2017 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 821,448 | -0.02(-2.91%) |
Dec 21, 2017 | 0.5000 | 0.5280 | 0.4820 | 0.5150 | 1,032,000 | +0.02(+4.46%) |
Dec 20, 2017 | 0.5040 | 0.5197 | 0.4810 | 0.4930 | 1,510,791 | -0.01(-2.90%) |
Dec 19, 2017 | 0.5100 | 0.5200 | 0.5035 | 0.5077 | 799,336 | -0.02(-4.21%) |
Dec 18, 2017 | 0.5300 | 0.5499 | 0.5050 | 0.5300 | 1,086,107 | -0.00(-0.49%) |
Dec 15, 2017 | 0.5534 | 0.5534 | 0.5201 | 0.5326 | 679,188 | -0.02(-3.16%) |
Dec 14, 2017 | 0.5723 | 0.5723 | 0.5288 | 0.5500 | 725,547 | -0.03(-5.19%) |
Dec 13, 2017 | 0.5450 | 0.5801 | 0.5450 | 0.5801 | 1,197,564 | +0.02(+3.61%) |
Dec 12, 2017 | 0.5713 | 0.5900 | 0.5500 | 0.5599 | 634,913 | -0.02(-3.13%) |
Dec 11, 2017 | 0.5600 | 0.5800 | 0.5600 | 0.5780 | 805,435 | -0.01(-2.08%) |
Dec 08, 2017 | 0.6050 | 0.6200 | 0.5740 | 0.5903 | 1,592,203 | -0.02(-3.39%) |
Dec 07, 2017 | 0.6200 | 0.6200 | 0.6050 | 0.6110 | 346,563 | -0.01(-0.99%) |
Dec 06, 2017 | 0.6314 | 0.6387 | 0.6105 | 0.6171 | 542,935 | -0.02(-3.59%) |
Dec 05, 2017 | 0.6550 | 0.6596 | 0.6280 | 0.6401 | 663,311 | -0.02(-2.30%) |
Dec 04, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6552 | 924,695 | +0.02(+3.18%) |