Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.6752 | 0.7449 | 0.6752 | 0.7257 | 11,939 | +0.03(+4.46%) |
Jan 30, 2018 | 0.7500 | 0.7647 | 0.6725 | 0.6947 | 36,520 | -0.07(-9.54%) |
Jan 29, 2018 | 0.8100 | 0.8612 | 0.7680 | 0.7680 | 88,435 | -0.03(-3.35%) |
Jan 26, 2018 | 0.6823 | 0.7946 | 0.6823 | 0.7946 | 51,013 | +0.06(+8.89%) |
Jan 25, 2018 | 0.7660 | 0.7660 | 0.6857 | 0.7297 | 73,359 | -0.02(-3.21%) |
Jan 24, 2018 | 0.7574 | 0.7990 | 0.7168 | 0.7539 | 94,614 | -0.01(-0.99%) |
Jan 23, 2018 | 0.6075 | 0.8040 | 0.6075 | 0.7614 | 70,106 | +0.17(+28.72%) |
Jan 22, 2018 | 0.6510 | 0.6510 | 0.5600 | 0.5915 | 161,862 | -0.03(-5.36%) |
Jan 19, 2018 | 0.5799 | 0.6300 | 0.5359 | 0.6250 | 166,981 | +0.09(+17.22%) |
Jan 18, 2018 | 0.5450 | 0.5950 | 0.5332 | 0.5332 | 153,292 | -0.00(-0.56%) |
Jan 17, 2018 | 0.4785 | 0.5362 | 0.4771 | 0.5362 | 59,350 | +0.07(+14.38%) |
Jan 16, 2018 | 0.4751 | 0.4900 | 0.4569 | 0.4688 | 58,749 | +0.03(+7.52%) |
Jan 12, 2018 | 0.4360 | 0.4360 | 0.4360 | 0 | -0.01(-1.45%) | |
Jan 11, 2018 | 0.4643 | 0.4643 | 0.4388 | 0.4424 | 2,050 | -0.03(-6.86%) |
Jan 10, 2018 | 0.4766 | 0.4766 | 0.4607 | 0.4750 | 37,059 | -0.02(-4.92%) |
Jan 09, 2018 | 0.4798 | 0.4996 | 0.4798 | 0.4996 | 35,250 | -0.02(-2.95%) |
Jan 08, 2018 | 0.4760 | 0.5148 | 0.4394 | 0.5148 | 56,736 | +0.08(+17.72%) |
Jan 05, 2018 | 0.4232 | 0.4374 | 0.4058 | 0.4373 | 22,800 | +0.02(+5.25%) |
Jan 04, 2018 | 0.4626 | 0.4626 | 0.3650 | 0.4155 | 100,015 | -0.04(-9.75%) |
Jan 03, 2018 | 0.4700 | 0.4920 | 0.4604 | 0.4604 | 94,650 | -0.01(-1.20%) |
Jan 02, 2018 | 0.4300 | 0.4660 | 0.4280 | 0.4660 | 144,732 | +0.04(+8.62%) |
Dec 29, 2017 | 0.4290 | 0.4290 | 0.4290 | 0 | +0.05(+12.89%) | |
Dec 28, 2017 | 0.3509 | 0.3800 | 0.3420 | 0.3800 | 62,800 | +0.03(+8.29%) |
Dec 27, 2017 | 0.3323 | 0.3744 | 0.3275 | 0.3509 | 130,936 | +0.03(+10.38%) |
Dec 22, 2017 | 0.3179 | 0.3179 | 0.3179 | 0 | +0.08(+33.57%) | |
Dec 21, 2017 | 0.2485 | 0.2485 | 0.2380 | 0.2380 | 30,400 | -0.02(-6.67%) |
Dec 20, 2017 | 0.2375 | 0.2550 | 0.2375 | 0.2550 | 11,000 | +0.02(+9.44%) |
Dec 19, 2017 | 0.2308 | 0.2369 | 0.2218 | 0.2330 | 42,400 | +0.01(+4.34%) |
Dec 18, 2017 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 18,500 | -0.01(-2.91%) |
Dec 14, 2017 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+1.23%) | |
Dec 13, 2017 | 0.2272 | 0.2272 | 0.2272 | 0.2272 | 28,000 | +0.01(+4.32%) |
Dec 11, 2017 | 0.2178 | 0.2178 | 0.2178 | 0 | +0.01(+6.24%) | |
Dec 08, 2017 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 10,000 | -0.00(-0.82%) |
Dec 07, 2017 | 0.2063 | 0.2067 | 0.2050 | 0.2067 | 18,940 | -0.00(-1.57%) |
Dec 06, 2017 | 0.2200 | 0.2288 | 0.2100 | 0.2100 | 43,100 | -0.02(-9.87%) |
Dec 04, 2017 | 0.2330 | 0.2330 | 0.2330 | 0 | +0.01(+6.39%) | |
Dec 01, 2017 | 0.2166 | 0.2250 | 0.2134 | 0.2190 | 40,300 | +0.02(+12.42%) |
Nov 30, 2017 | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 60,000 | -0.03(-11.45%) |
Nov 29, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,000 | +0.04(+22.22%) |