Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.5200 | 0.6900 | 0.5200 | 0.5600 | 160,419 | -0.01(-1.75%) |
Feb 27, 2018 | 0.6100 | 0.6500 | 0.5000 | 0.5700 | 166,785 | -0.04(-6.56%) |
Feb 26, 2018 | 0.6850 | 0.6900 | 0.5500 | 0.6100 | 43,480 | -0.07(-10.29%) |
Feb 23, 2018 | 0.6500 | 0.7000 | 0.6220 | 0.6800 | 122,961 | +0.03(+4.62%) |
Feb 22, 2018 | 0.6200 | 0.7400 | 0.6020 | 0.6500 | 103,795 | +0.03(+4.84%) |
Feb 21, 2018 | 0.7450 | 0.7500 | 0.6200 | 0.6200 | 73,781 | -0.08(-11.43%) |
Feb 20, 2018 | 0.6400 | 0.7500 | 0.6400 | 0.7000 | 187,408 | +0.09(+15.70%) |
Feb 16, 2018 | 0.6050 | 0.6050 | 0.6050 | 0 | -0.03(-3.97%) | |
Feb 15, 2018 | 0.6450 | 0.7000 | 0.5500 | 0.6300 | 168,940 | +0.01(+1.45%) |
Feb 14, 2018 | 0.6450 | 0.7000 | 0.5500 | 0.6210 | 143,282 | +0.07(+12.91%) |
Feb 13, 2018 | 0.5410 | 0.6400 | 0.5000 | 0.5500 | 67,068 | -0.05(-8.33%) |
Feb 12, 2018 | 0.6480 | 0.6500 | 0.5390 | 0.6000 | 85,928 | -0.04(-6.25%) |
Feb 09, 2018 | 0.5210 | 0.6500 | 0.5000 | 0.6400 | 268,062 | +0.04(+6.67%) |
Feb 08, 2018 | 0.6450 | 0.6450 | 0.5000 | 0.6000 | 28,219 | +0.00(+0.00%) |
Feb 07, 2018 | 0.5600 | 0.6450 | 0.5600 | 0.6000 | 165,808 | +0.09(+18.81%) |
Feb 06, 2018 | 0.4810 | 0.6400 | 0.4650 | 0.5050 | 173,862 | +0.02(+4.99%) |
Feb 05, 2018 | 0.5100 | 0.5100 | 0.4400 | 0.4810 | 288,278 | -0.04(-7.68%) |
Feb 02, 2018 | 0.5900 | 0.5900 | 0.4500 | 0.5210 | 300,170 | -0.10(-15.97%) |
Feb 01, 2018 | 0.6050 | 0.6900 | 0.5660 | 0.6200 | 179,128 | -0.06(-8.82%) |
Jan 31, 2018 | 0.7200 | 0.8300 | 0.6500 | 0.6800 | 110,940 | -0.07(-9.33%) |
Jan 30, 2018 | 0.7300 | 0.7780 | 0.5700 | 0.7500 | 112,067 | +0.01(+0.67%) |
Jan 29, 2018 | 0.6500 | 0.7900 | 0.5500 | 0.7450 | 180,195 | +0.03(+3.47%) |
Jan 26, 2018 | 0.7300 | 0.8000 | 0.6800 | 0.7200 | 166,642 | -0.01(-0.69%) |
Jan 25, 2018 | 0.7310 | 0.7900 | 0.6500 | 0.7250 | 53,780 | -0.01(-0.68%) |
Jan 24, 2018 | 0.7500 | 0.7980 | 0.6700 | 0.7300 | 94,713 | -0.02(-2.67%) |
Jan 23, 2018 | 0.8000 | 0.8000 | 0.7020 | 0.7500 | 144,760 | +0.02(+3.16%) |
Jan 22, 2018 | 0.7500 | 0.8000 | 0.6700 | 0.7270 | 109,238 | -0.02(-3.07%) |
Jan 19, 2018 | 0.7700 | 0.8000 | 0.6000 | 0.7500 | 87,797 | +0.02(+2.74%) |
Jan 18, 2018 | 0.7000 | 0.7500 | 0.6500 | 0.7300 | 105,916 | +0.00(+0.55%) |
Jan 17, 2018 | 0.7600 | 0.8300 | 0.5500 | 0.7260 | 441,977 | -0.04(-5.71%) |
Jan 16, 2018 | 0.8500 | 0.7000 | 0.7700 | 308,735 | -0.08(-9.41%) | |
Jan 12, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.03(+3.66%) | |
Jan 11, 2018 | 0.9100 | 0.9300 | 0.7500 | 0.8200 | 502,564 | -0.09(-9.89%) |
Jan 10, 2018 | 1.000 | 1.000 | 0.8000 | 0.9100 | 113,589 | +0.01(+0.55%) |
Jan 09, 2018 | 1.000 | 1.000 | 0.8000 | 0.9050 | 204,638 | -0.09(-9.50%) |
Jan 08, 2018 | 0.9710 | 1.090 | 0.9000 | 1.000 | 233,026 | +0.03(+3.09%) |
Jan 05, 2018 | 1.060 | 1.100 | 0.9000 | 0.9700 | 309,007 | +0.01(+0.52%) |
Jan 04, 2018 | 1.000 | 1.090 | 0.9000 | 0.9650 | 197,341 | -0.05(-4.46%) |
Jan 03, 2018 | 1.060 | 1.140 | 0.9300 | 1.010 | 284,100 | -0.04(-3.81%) |
Jan 02, 2018 | 1.100 | 1.190 | 1.010 | 1.050 | 212,593 | -0.02(-1.87%) |
Dec 29, 2017 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
Dec 28, 2017 | 1.110 | 1.230 | 0.9810 | 1.100 | 328,429 | -0.04(-3.51%) |
Dec 27, 2017 | 1.350 | 1.400 | 1.100 | 1.140 | 478,701 | -0.11(-8.80%) |
Dec 26, 2017 | 1.000 | 1.490 | 0.8400 | 1.250 | 660,031 | +0.41(+48.81%) |
Dec 22, 2017 | 0.7700 | 0.9000 | 0.5100 | 0.8400 | 493,430 | +0.09(+12.00%) |
Dec 21, 2017 | 1.000 | 1.040 | 0.6510 | 0.7500 | 645,760 | -0.29(-27.88%) |
Dec 20, 2017 | 1.520 | 1.600 | 0.9000 | 1.040 | 1,246,966 | -0.46(-30.67%) |
Dec 19, 2017 | 1.900 | 1.900 | 1.300 | 1.500 | 970,064 | -0.28(-15.73%) |
Dec 18, 2017 | 1.700 | 2.050 | 1.400 | 1.780 | 2,607,690 | +0.23(+14.84%) |
Dec 15, 2017 | 1.100 | 1.880 | 1.100 | 1.550 | 2,120,573 | +0.47(+43.52%) |
Dec 14, 2017 | 0.6900 | 1.200 | 0.6900 | 1.080 | 1,804,975 | +0.39(+55.40%) |
Dec 13, 2017 | 0.5990 | 0.7450 | 0.5000 | 0.6950 | 979,749 | +0.11(+19.83%) |
Dec 12, 2017 | 0.5100 | 0.6000 | 0.4000 | 0.5800 | 696,941 | +0.08(+16.00%) |
Dec 11, 2017 | 0.4950 | 0.5500 | 0.4110 | 0.5000 | 296,600 | +0.02(+4.17%) |
Dec 08, 2017 | 0.4990 | 0.5000 | 0.4000 | 0.4800 | 219,493 | -0.01(-1.03%) |
Dec 07, 2017 | 0.5050 | 0.5050 | 0.4000 | 0.4850 | 315,630 | -0.01(-1.02%) |
Dec 06, 2017 | 0.4810 | 0.5180 | 0.4000 | 0.4900 | 189,768 | +0.01(+1.03%) |
Dec 05, 2017 | 0.5100 | 0.5300 | 0.4000 | 0.4850 | 169,289 | -0.04(-6.73%) |
Dec 04, 2017 | 0.5300 | 0.4800 | 0.5200 | 398,350 | +0.04(+8.33%) |