Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4600 | 0.4800 | 0.4550 | 0.4654 | 419,513 | -0.01(-2.23%) |
Feb 27, 2018 | 0.4900 | 0.4900 | 0.4600 | 0.4760 | 323,703 | -0.01(-2.74%) |
Feb 26, 2018 | 0.4979 | 0.4983 | 0.4865 | 0.4894 | 127,962 | -0.01(-1.69%) |
Feb 23, 2018 | 0.4747 | 0.4999 | 0.4709 | 0.4978 | 223,997 | +0.02(+3.73%) |
Feb 22, 2018 | 0.4700 | 0.4982 | 0.4699 | 0.4799 | 446,749 | +0.00(+0.99%) |
Feb 21, 2018 | 0.4900 | 0.4900 | 0.4712 | 0.4752 | 179,099 | -0.01(-2.90%) |
Feb 20, 2018 | 0.4900 | 0.4990 | 0.4704 | 0.4894 | 210,661 | +0.01(+1.66%) |
Feb 16, 2018 | 0.4814 | 0.4814 | 0.4814 | 0 | -0.01(-3.00%) | |
Feb 15, 2018 | 0.5100 | 0.5100 | 0.4701 | 0.4963 | 312,978 | -0.01(-1.33%) |
Feb 14, 2018 | 0.4550 | 0.5059 | 0.4550 | 0.5030 | 413,263 | +0.01(+2.69%) |
Feb 13, 2018 | 0.4759 | 0.4900 | 0.4700 | 0.4898 | 325,602 | +0.01(+2.02%) |
Feb 12, 2018 | 0.4510 | 0.4925 | 0.4500 | 0.4801 | 636,290 | +0.03(+6.57%) |
Feb 09, 2018 | 0.4464 | 0.4554 | 0.4300 | 0.4505 | 1,819,997 | +0.01(+1.83%) |
Feb 08, 2018 | 0.4800 | 0.4800 | 0.4334 | 0.4424 | 962,496 | -0.04(-7.68%) |
Feb 07, 2018 | 0.4900 | 0.4900 | 0.4602 | 0.4792 | 366,801 | +0.01(+1.27%) |
Feb 06, 2018 | 0.4700 | 0.4754 | 0.4500 | 0.4732 | 594,846 | +0.01(+1.28%) |
Feb 05, 2018 | 0.4784 | 0.4799 | 0.4600 | 0.4672 | 364,899 | +0.00(+0.17%) |
Feb 02, 2018 | 0.5000 | 0.5000 | 0.4623 | 0.4664 | 643,629 | -0.03(-6.36%) |
Feb 01, 2018 | 0.5148 | 0.5190 | 0.4900 | 0.4981 | 412,405 | -0.01(-2.06%) |
Jan 31, 2018 | 0.4900 | 0.5115 | 0.4801 | 0.5086 | 478,589 | +0.03(+6.62%) |
Jan 30, 2018 | 0.4900 | 0.4900 | 0.4620 | 0.4770 | 1,147,826 | -0.01(-2.49%) |
Jan 29, 2018 | 0.5050 | 0.5050 | 0.4830 | 0.4892 | 810,877 | -0.02(-3.13%) |
Jan 26, 2018 | 0.5002 | 0.5114 | 0.5000 | 0.5050 | 684,182 | -0.00(-0.69%) |
Jan 25, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5085 | 699,470 | -0.03(-4.95%) |
Jan 24, 2018 | 0.5406 | 0.5406 | 0.5210 | 0.5350 | 703,104 | +0.01(+0.94%) |
Jan 23, 2018 | 0.5183 | 0.5400 | 0.5020 | 0.5300 | 537,999 | +0.02(+2.99%) |
Jan 22, 2018 | 0.5101 | 0.5300 | 0.5101 | 0.5146 | 659,529 | +0.00(+0.49%) |
Jan 19, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5121 | 672,650 | +0.00(+0.41%) |
Jan 18, 2018 | 0.5160 | 0.5328 | 0.5100 | 0.5100 | 466,767 | -0.02(-3.23%) |
Jan 17, 2018 | 0.5360 | 0.5432 | 0.5118 | 0.5270 | 692,036 | -0.00(-0.70%) |
Jan 16, 2018 | 0.5400 | 0.5480 | 0.5230 | 0.5307 | 702,239 | -0.02(-2.98%) |
Jan 12, 2018 | 0.5470 | 0.5470 | 0.5470 | 0 | -0.01(-1.05%) | |
Jan 11, 2018 | 0.5568 | 0.5600 | 0.5400 | 0.5528 | 802,240 | -0.00(-0.74%) |
Jan 10, 2018 | 0.5501 | 0.5619 | 0.5500 | 0.5569 | 335,896 | -0.00(-0.11%) |
Jan 09, 2018 | 0.5800 | 0.5885 | 0.5502 | 0.5575 | 656,850 | -0.03(-5.36%) |
Jan 08, 2018 | 0.6047 | 0.6186 | 0.5800 | 0.5891 | 524,639 | -0.02(-2.66%) |
Jan 05, 2018 | 0.6398 | 0.6398 | 0.5942 | 0.6052 | 689,185 | -0.02(-3.94%) |
Jan 04, 2018 | 0.6000 | 0.6300 | 0.5731 | 0.6300 | 848,191 | +0.04(+6.40%) |
Jan 03, 2018 | 0.6000 | 0.6000 | 0.5724 | 0.5921 | 500,515 | -0.00(-0.24%) |
Jan 02, 2018 | 0.5500 | 0.5940 | 0.5500 | 0.5935 | 743,312 | +0.04(+7.91%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5300 | 0.5583 | 0.5255 | 0.5500 | 614,668 | +0.03(+5.24%) |
Dec 27, 2017 | 0.5600 | 0.5600 | 0.5276 | 0.5226 | 811,628 | -0.03(-4.98%) |
Dec 26, 2017 | 0.5475 | 0.5585 | 0.5400 | 0.5500 | 396,625 | +0.00(+0.46%) |
Dec 22, 2017 | 0.5544 | 0.5653 | 0.5314 | 0.5475 | 637,788 | -0.02(-3.20%) |
Dec 21, 2017 | 0.5739 | 0.5850 | 0.5552 | 0.5656 | 515,775 | -0.01(-1.64%) |
Dec 20, 2017 | 0.5800 | 0.5932 | 0.5736 | 0.5750 | 494,965 | -0.01(-2.24%) |
Dec 19, 2017 | 0.5800 | 0.6000 | 0.5713 | 0.5882 | 455,345 | +0.01(+0.93%) |
Dec 18, 2017 | 0.5954 | 0.6000 | 0.5800 | 0.5828 | 502,941 | -0.00(-0.15%) |
Dec 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5837 | 325,310 | -0.02(-2.72%) |
Dec 14, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 502,375 | +0.02(+3.82%) |
Dec 13, 2017 | 0.5800 | 0.5812 | 0.5650 | 0.5779 | 507,650 | -0.01(-1.90%) |
Dec 12, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5891 | 965,559 | -0.02(-3.14%) |
Dec 11, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6082 | 2,225,069 | +0.04(+6.70%) |
Dec 08, 2017 | 0.5598 | 0.5792 | 0.5408 | 0.5700 | 935,078 | +0.01(+1.79%) |
Dec 07, 2017 | 0.5330 | 0.5600 | 0.5250 | 0.5600 | 455,606 | +0.03(+5.16%) |
Dec 06, 2017 | 0.5400 | 0.5515 | 0.5244 | 0.5325 | 914,029 | -0.03(-5.16%) |
Dec 05, 2017 | 0.5890 | 0.5890 | 0.5504 | 0.5615 | 1,110,969 | -0.01(-2.19%) |
Dec 04, 2017 | 0.5220 | 0.5900 | 0.5220 | 0.5741 | 3,086,870 | +0.08(+15.58%) |