Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.4020 | 69,992 | -0.01(-1.95%) |
Feb 27, 2018 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 61,093 | +0.00(+0.00%) |
Feb 26, 2018 | 0.4200 | 0.4200 | 0.3770 | 0.4100 | 32,424 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 33,862 | +0.03(+7.87%) |
Feb 22, 2018 | 0.4200 | 0.4200 | 0.3801 | 0.3801 | 22,063 | -0.04(-9.50%) |
Feb 21, 2018 | 0.3510 | 0.4200 | 0.3260 | 0.4200 | 48,131 | +0.04(+10.53%) |
Feb 20, 2018 | 0.4200 | 0.4200 | 0.3501 | 0.3800 | 42,650 | +0.02(+4.68%) |
Feb 16, 2018 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.02(-5.71%) | |
Feb 15, 2018 | 0.3760 | 0.3980 | 0.3400 | 0.3850 | 56,795 | +0.01(+2.67%) |
Feb 14, 2018 | 0.3999 | 0.3999 | 0.3750 | 0.3750 | 37,430 | -0.03(-6.95%) |
Feb 13, 2018 | 0.3905 | 0.4200 | 0.3620 | 0.4030 | 115,226 | -0.02(-4.05%) |
Feb 12, 2018 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 113,135 | +0.01(+2.44%) |
Feb 09, 2018 | 0.3950 | 0.4220 | 0.3700 | 0.4100 | 95,844 | +0.03(+9.33%) |
Feb 08, 2018 | 0.4123 | 0.4200 | 0.3750 | 0.3750 | 40,177 | -0.03(-8.54%) |
Feb 07, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 173,700 | +0.02(+5.13%) |
Feb 06, 2018 | 0.3820 | 0.3900 | 0.3561 | 0.3900 | 35,806 | +0.01(+2.09%) |
Feb 05, 2018 | 0.3969 | 0.3969 | 0.3820 | 0.3820 | 3,520 | -0.02(-4.48%) |
Feb 02, 2018 | 0.4500 | 0.4500 | 0.3030 | 0.3999 | 52,460 | -0.02(-4.79%) |
Feb 01, 2018 | 0.4425 | 0.4425 | 0.4006 | 0.4200 | 292,545 | -0.01(-2.44%) |
Jan 31, 2018 | 0.4299 | 0.4425 | 0.4200 | 0.4305 | 37,575 | +0.03(+7.49%) |
Jan 30, 2018 | 0.4453 | 0.4499 | 0.4000 | 0.4005 | 49,260 | -0.05(-11.00%) |
Jan 29, 2018 | 0.4574 | 0.4690 | 0.4120 | 0.4500 | 41,316 | +0.01(+2.27%) |
Jan 26, 2018 | 0.4800 | 0.4800 | 0.4175 | 0.4400 | 43,336 | -0.04(-8.33%) |
Jan 25, 2018 | 0.4600 | 0.4800 | 0.3880 | 0.4800 | 169,446 | +0.02(+4.35%) |
Jan 24, 2018 | 0.4500 | 0.4600 | 0.4275 | 0.4600 | 237,840 | +0.03(+5.75%) |
Jan 23, 2018 | 0.4100 | 0.4600 | 0.4049 | 0.4350 | 106,079 | +0.03(+8.09%) |
Jan 22, 2018 | 0.4400 | 0.4400 | 0.3851 | 0.4024 | 76,448 | -0.01(-2.32%) |
Jan 19, 2018 | 0.4150 | 0.4250 | 0.4000 | 0.4120 | 130,909 | +0.02(+4.32%) |
Jan 18, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.3950 | 27,937 | -0.02(-5.45%) |
Jan 17, 2018 | 0.3890 | 0.4200 | 0.3050 | 0.4177 | 201,486 | +0.04(+10.53%) |
Jan 16, 2018 | 0.3900 | 0.3900 | 0.3743 | 0.3779 | 15,807 | -0.01(-3.10%) |
Jan 12, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
Jan 11, 2018 | 0.3500 | 0.3500 | 0.3397 | 0.3500 | 285,617 | +0.01(+2.64%) |
Jan 10, 2018 | 0.3410 | 0.3450 | 0.3200 | 0.3410 | 80,381 | -0.00(-0.16%) |
Jan 09, 2018 | 0.3085 | 0.3450 | 0.2992 | 0.3416 | 82,391 | +0.05(+17.78%) |
Jan 08, 2018 | 0.2700 | 0.3400 | 0.2700 | 0.2900 | 198,633 | +0.02(+7.41%) |
Jan 05, 2018 | 0.3010 | 0.3200 | 0.2600 | 0.2700 | 78,869 | -0.03(-10.30%) |
Jan 04, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3010 | 54,799 | -0.03(-10.15%) |
Jan 03, 2018 | 0.3200 | 0.3350 | 0.2820 | 0.3350 | 22,030 | +0.02(+4.69%) |
Jan 02, 2018 | 0.2903 | 0.3399 | 0.2900 | 0.3200 | 32,652 | -0.02(-5.85%) |
Dec 29, 2017 | 0.3399 | 0.3399 | 0.3399 | 0 | +0.04(+13.30%) | |
Dec 28, 2017 | 0.3100 | 0.3500 | 0.2620 | 0.3000 | 131,129 | -0.07(-18.92%) |
Dec 27, 2017 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 24,530 | +0.02(+5.71%) |
Dec 26, 2017 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 36,639 | -0.01(-3.85%) |
Dec 22, 2017 | 0.4000 | 0.4000 | 0.3640 | 0.3640 | 37,632 | -0.04(-9.00%) |
Dec 21, 2017 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 38,815 | +0.02(+5.26%) |
Dec 20, 2017 | 0.4023 | 0.4050 | 0.3800 | 0.3800 | 41,681 | -0.03(-7.32%) |
Dec 19, 2017 | 0.3998 | 0.5500 | 0.3820 | 0.4100 | 121,213 | +0.01(+2.50%) |
Dec 18, 2017 | 0.3900 | 0.4050 | 0.3700 | 0.4000 | 26,273 | +0.01(+2.56%) |
Dec 15, 2017 | 0.4400 | 0.4600 | 0.3700 | 0.3900 | 119,233 | -0.05(-11.36%) |
Dec 14, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 1,307 | -0.04(-8.33%) |
Dec 13, 2017 | 0.4800 | 0.5100 | 0.4410 | 0.4800 | 23,268 | +0.00(+0.00%) |
Dec 12, 2017 | 0.4700 | 0.5400 | 0.4600 | 0.4800 | 23,070 | -0.07(-12.73%) |
Dec 11, 2017 | 0.5100 | 0.5500 | 0.4069 | 0.5500 | 9,869 | +0.04(+7.84%) |
Dec 08, 2017 | 0.5700 | 0.5700 | 0.4700 | 0.5100 | 21,290 | -0.04(-7.27%) |
Dec 07, 2017 | 0.3801 | 0.5690 | 0.3400 | 0.5500 | 98,003 | +0.12(+27.46%) |
Dec 06, 2017 | 0.5400 | 0.5700 | 0.2500 | 0.4315 | 181,141 | -0.16(-26.86%) |
Dec 05, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 23,317 | -0.03(-4.84%) |
Dec 04, 2017 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 23,848 | +0.01(+1.64%) |