Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3756 | 0.3766 | 0.3450 | 0.3644 | 159,239 | +0.01(+3.82%) |
Feb 27, 2018 | 0.3830 | 0.3830 | 0.3510 | 0.3510 | 47,892 | -0.02(-6.40%) |
Feb 26, 2018 | 0.3899 | 0.4100 | 0.3584 | 0.3750 | 75,351 | +0.01(+2.46%) |
Feb 23, 2018 | 0.3745 | 0.3899 | 0.3660 | 0.3660 | 96,258 | -0.00(-0.25%) |
Feb 22, 2018 | 0.3874 | 0.3950 | 0.3597 | 0.3669 | 96,831 | -0.01(-2.96%) |
Feb 21, 2018 | 0.4048 | 0.4048 | 0.3700 | 0.3781 | 52,666 | -0.04(-8.52%) |
Feb 20, 2018 | 0.3923 | 0.4402 | 0.3854 | 0.4133 | 62,250 | +0.02(+4.34%) |
Feb 16, 2018 | 0.3961 | 0.3961 | 0.3961 | 0 | +0.01(+2.48%) | |
Feb 15, 2018 | 0.4200 | 0.4200 | 0.3750 | 0.3865 | 96,346 | +0.03(+7.48%) |
Feb 14, 2018 | 0.3520 | 0.3793 | 0.3520 | 0.3596 | 82,810 | +0.01(+2.39%) |
Feb 13, 2018 | 0.3670 | 0.3740 | 0.3500 | 0.3512 | 88,490 | -0.01(-2.77%) |
Feb 12, 2018 | 0.3623 | 0.3623 | 0.3388 | 0.3612 | 77,791 | +0.01(+2.73%) |
Feb 09, 2018 | 0.3790 | 0.3790 | 0.3252 | 0.3516 | 314,585 | -0.03(-7.47%) |
Feb 08, 2018 | 0.3985 | 0.4000 | 0.3610 | 0.3800 | 40,432 | -0.01(-1.81%) |
Feb 07, 2018 | 0.3880 | 0.3936 | 0.3776 | 0.3870 | 30,000 | +0.01(+2.65%) |
Feb 06, 2018 | 0.3966 | 0.4034 | 0.3663 | 0.3770 | 127,385 | -0.01(-3.23%) |
Feb 05, 2018 | 0.3952 | 0.4133 | 0.3878 | 0.3896 | 262,400 | -0.02(-4.98%) |
Feb 02, 2018 | 0.4391 | 0.4391 | 0.3906 | 0.4100 | 55,151 | -0.01(-1.89%) |
Feb 01, 2018 | 0.4193 | 0.4193 | 0.4054 | 0.4179 | 34,146 | +0.01(+1.33%) |
Jan 31, 2018 | 0.4111 | 0.4336 | 0.4057 | 0.4124 | 33,250 | -0.00(-0.84%) |
Jan 30, 2018 | 0.4341 | 0.4360 | 0.4000 | 0.4159 | 45,425 | -0.00(-0.88%) |
Jan 29, 2018 | 0.4500 | 0.4500 | 0.4095 | 0.4196 | 152,334 | -0.03(-6.38%) |
Jan 26, 2018 | 0.4657 | 0.4657 | 0.4281 | 0.4482 | 33,190 | +0.01(+2.10%) |
Jan 25, 2018 | 0.4683 | 0.4830 | 0.4390 | 0.4390 | 288,250 | -0.01(-2.44%) |
Jan 24, 2018 | 0.4556 | 0.4700 | 0.4475 | 0.4500 | 45,454 | +0.02(+4.97%) |
Jan 23, 2018 | 0.4278 | 0.4320 | 0.3800 | 0.4287 | 175,558 | -0.01(-2.26%) |
Jan 22, 2018 | 0.4617 | 0.4700 | 0.4313 | 0.4386 | 95,360 | -0.01(-3.16%) |
Jan 19, 2018 | 0.4623 | 0.4703 | 0.4448 | 0.4529 | 170,302 | -0.00(-0.46%) |
Jan 18, 2018 | 0.4360 | 0.4950 | 0.4360 | 0.4550 | 299,599 | +0.03(+5.99%) |
Jan 17, 2018 | 0.4791 | 0.4950 | 0.4200 | 0.4293 | 203,536 | -0.07(-13.53%) |
Jan 16, 2018 | 0.3907 | 0.4965 | 0.3770 | 0.4965 | 260,357 | +0.15(+43.12%) |
Jan 12, 2018 | 0.3469 | 0.3469 | 0.3469 | 0 | +0.00(+0.29%) | |
Jan 11, 2018 | 0.3490 | 0.3621 | 0.3342 | 0.3459 | 101,080 | -0.01(-1.96%) |
Jan 10, 2018 | 0.3370 | 0.3586 | 0.3312 | 0.3528 | 133,875 | +0.02(+6.36%) |
Jan 09, 2018 | 0.3316 | 0.3412 | 0.3280 | 0.3317 | 84,707 | +0.00(+0.45%) |
Jan 08, 2018 | 0.3279 | 0.3350 | 0.3181 | 0.3302 | 33,995 | +0.00(+0.98%) |
Jan 05, 2018 | 0.3250 | 0.3300 | 0.3200 | 0.3270 | 126,252 | +0.00(+0.89%) |
Jan 04, 2018 | 0.3213 | 0.3276 | 0.3100 | 0.3241 | 224,783 | +0.00(+0.93%) |
Jan 03, 2018 | 0.3132 | 0.3300 | 0.3060 | 0.3211 | 94,177 | +0.00(+0.38%) |
Jan 02, 2018 | 0.3089 | 0.3300 | 0.2900 | 0.3199 | 141,191 | +0.02(+6.63%) |
Dec 29, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.2938 | 0.3000 | 0.2800 | 0.3000 | 43,685 | +0.03(+10.01%) |
Dec 27, 2017 | 0.3010 | 0.3010 | 0.2727 | 0.2727 | 23,162 | -0.03(-8.70%) |
Dec 22, 2017 | 0.2987 | 0.2987 | 0.2987 | 0 | +0.01(+1.95%) | |
Dec 21, 2017 | 0.2950 | 0.2960 | 0.2800 | 0.2930 | 10,330 | +0.00(+0.21%) |
Dec 20, 2017 | 0.2790 | 0.2924 | 0.2790 | 0.2924 | 14,770 | +0.00(+1.70%) |
Dec 19, 2017 | 0.2890 | 0.2900 | 0.2775 | 0.2875 | 27,850 | +0.00(+0.31%) |
Dec 18, 2017 | 0.2915 | 0.3000 | 0.2700 | 0.2866 | 30,545 | +0.00(+1.27%) |
Dec 15, 2017 | 0.2760 | 0.2830 | 0.2760 | 0.2830 | 15,000 | +0.01(+1.98%) |
Dec 14, 2017 | 0.2893 | 0.2893 | 0.2775 | 0.2775 | 12,260 | -0.01(-2.94%) |
Dec 13, 2017 | 0.2822 | 0.2935 | 0.2757 | 0.2859 | 48,145 | -0.00(-1.41%) |
Dec 12, 2017 | 0.2810 | 0.2900 | 0.2700 | 0.2900 | 25,038 | +0.00(+0.28%) |
Dec 11, 2017 | 0.2897 | 0.2921 | 0.2800 | 0.2892 | 46,797 | +0.01(+5.16%) |
Dec 08, 2017 | 0.2930 | 0.2930 | 0.2750 | 0.2750 | 12,880 | -0.02(-6.24%) |
Dec 07, 2017 | 0.2760 | 0.2933 | 0.2760 | 0.2933 | 30,860 | +0.00(+1.14%) |
Dec 06, 2017 | 0.2799 | 0.2913 | 0.2799 | 0.2900 | 17,303 | +0.01(+2.84%) |
Dec 05, 2017 | 0.2841 | 0.2967 | 0.2780 | 0.2820 | 85,965 | -0.01(-2.59%) |
Dec 04, 2017 | 0.2970 | 0.2970 | 0.2826 | 0.2895 | 33,200 | -0.00(-0.17%) |