Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.3795 | 0.4196 | 0.3431 | 0.4052 | 1,174,097 | +0.03(+8.92%) |
Feb 27, 2018 | 0.4000 | 0.4059 | 0.3620 | 0.3720 | 682,873 | -0.02(-4.62%) |
Feb 26, 2018 | 0.4100 | 0.4300 | 0.3899 | 0.3900 | 592,553 | -0.05(-11.34%) |
Feb 23, 2018 | 0.4100 | 0.4400 | 0.4070 | 0.4399 | 386,790 | +0.01(+2.30%) |
Feb 22, 2018 | 0.4700 | 0.4700 | 0.4302 | 0.4300 | 710,869 | -0.04(-7.73%) |
Feb 21, 2018 | 0.4700 | 0.4800 | 0.4401 | 0.4660 | 296,865 | +0.01(+1.30%) |
Feb 20, 2018 | 0.5100 | 0.5150 | 0.4500 | 0.4600 | 268,866 | -0.04(-8.00%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+6.38%) | |
Feb 15, 2018 | 0.4728 | 0.4895 | 0.4350 | 0.4700 | 303,385 | -0.00(-0.63%) |
Feb 14, 2018 | 0.4350 | 0.4734 | 0.4316 | 0.4730 | 306,238 | +0.03(+7.50%) |
Feb 13, 2018 | 0.4369 | 0.4450 | 0.4316 | 0.4400 | 136,958 | +0.01(+2.09%) |
Feb 12, 2018 | 0.4597 | 0.4597 | 0.4300 | 0.4310 | 95,537 | +0.00(+0.94%) |
Feb 09, 2018 | 0.4675 | 0.4699 | 0.3900 | 0.4270 | 866,523 | -0.03(-7.13%) |
Feb 08, 2018 | 0.4910 | 0.4910 | 0.4500 | 0.4598 | 920,912 | -0.03(-6.35%) |
Feb 07, 2018 | 0.4998 | 0.4998 | 0.4800 | 0.4910 | 117,593 | -0.00(-0.61%) |
Feb 06, 2018 | 0.5040 | 0.5274 | 0.4801 | 0.4940 | 476,161 | -0.02(-3.14%) |
Feb 05, 2018 | 0.5350 | 0.5370 | 0.5100 | 0.5100 | 229,592 | -0.03(-4.67%) |
Feb 02, 2018 | 0.5203 | 0.5500 | 0.5065 | 0.5350 | 400,745 | +0.01(+2.83%) |
Feb 01, 2018 | 0.5800 | 0.5800 | 0.5052 | 0.5203 | 511,282 | -0.06(-11.06%) |
Jan 31, 2018 | 0.5010 | 0.6100 | 0.4801 | 0.5850 | 1,142,620 | +0.08(+16.98%) |
Jan 30, 2018 | 0.4810 | 0.5094 | 0.4810 | 0.5001 | 596,002 | +0.01(+2.10%) |
Jan 29, 2018 | 0.5043 | 0.5181 | 0.4800 | 0.4898 | 351,806 | -0.00(-0.93%) |
Jan 26, 2018 | 0.4984 | 0.5096 | 0.4822 | 0.4944 | 207,078 | -0.01(-1.02%) |
Jan 25, 2018 | 0.5039 | 0.5247 | 0.4915 | 0.4995 | 167,456 | -0.01(-2.06%) |
Jan 24, 2018 | 0.5208 | 0.5301 | 0.4810 | 0.5100 | 581,610 | +0.00(+0.02%) |
Jan 23, 2018 | 0.4924 | 0.5400 | 0.4802 | 0.5099 | 315,551 | -0.00(-0.02%) |
Jan 22, 2018 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 199,150 | +0.01(+2.00%) |
Jan 19, 2018 | 0.4770 | 0.5196 | 0.4751 | 0.5000 | 1,170,384 | +0.03(+5.26%) |
Jan 18, 2018 | 0.4600 | 0.4879 | 0.4600 | 0.4750 | 594,566 | +0.01(+3.26%) |
Jan 17, 2018 | 0.4900 | 0.4900 | 0.4550 | 0.4600 | 629,877 | +0.01(+2.45%) |
Jan 16, 2018 | 0.4900 | 0.4900 | 0.4401 | 0.4490 | 932,942 | -0.03(-7.21%) |
Jan 12, 2018 | 0.4839 | 0.4839 | 0.4839 | 0 | -0.00(-0.74%) | |
Jan 11, 2018 | 0.5080 | 0.5100 | 0.4700 | 0.4875 | 793,575 | -0.01(-2.13%) |
Jan 10, 2018 | 0.5143 | 0.5195 | 0.4977 | 0.4981 | 622,644 | -0.02(-4.14%) |
Jan 09, 2018 | 0.5127 | 0.5395 | 0.5002 | 0.5196 | 408,715 | -0.01(-1.96%) |
Jan 08, 2018 | 0.5200 | 0.5479 | 0.5200 | 0.5300 | 402,067 | -0.01(-2.39%) |
Jan 05, 2018 | 0.5400 | 0.5500 | 0.5304 | 0.5430 | 402,839 | -0.00(-0.37%) |
Jan 04, 2018 | 0.5297 | 0.5600 | 0.5233 | 0.5450 | 504,522 | +0.02(+4.31%) |
Jan 03, 2018 | 0.5170 | 0.5290 | 0.5046 | 0.5225 | 416,419 | +0.01(+1.26%) |
Jan 02, 2018 | 0.5200 | 0.5300 | 0.5100 | 0.5160 | 489,852 | -0.00(-0.75%) |
Dec 29, 2017 | 0.5199 | 0.5199 | 0.5199 | 0 | -0.01(-1.44%) | |
Dec 28, 2017 | 0.5300 | 0.5400 | 0.5110 | 0.5275 | 1,549,895 | -0.01(-1.22%) |
Dec 27, 2017 | 0.5400 | 0.5450 | 0.5103 | 0.5340 | 949,890 | -0.01(-1.11%) |
Dec 26, 2017 | 0.5558 | 0.5600 | 0.5400 | 0.5400 | 354,079 | -0.01(-1.80%) |
Dec 22, 2017 | 0.5300 | 0.5516 | 0.5025 | 0.5499 | 908,293 | +0.02(+3.74%) |
Dec 21, 2017 | 0.5690 | 0.5700 | 0.5101 | 0.5301 | 749,556 | -0.02(-4.49%) |
Dec 20, 2017 | 0.5600 | 0.5893 | 0.5501 | 0.5550 | 863,855 | -0.01(-0.89%) |
Dec 19, 2017 | 0.5230 | 0.5799 | 0.5168 | 0.5600 | 737,095 | +0.04(+7.07%) |
Dec 18, 2017 | 0.5183 | 0.5300 | 0.5050 | 0.5230 | 869,939 | +0.03(+5.27%) |
Dec 15, 2017 | 0.5483 | 0.5800 | 0.4968 | 0.4968 | 810,247 | -0.04(-8.02%) |
Dec 14, 2017 | 0.5500 | 0.5650 | 0.5401 | 0.5401 | 235,888 | -0.01(-1.80%) |
Dec 13, 2017 | 0.5678 | 0.5760 | 0.5401 | 0.5500 | 270,604 | -0.01(-1.89%) |
Dec 12, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5606 | 547,975 | -0.03(-4.97%) |
Dec 11, 2017 | 0.5870 | 0.6000 | 0.5800 | 0.5899 | 271,976 | -0.01(-1.68%) |
Dec 08, 2017 | 0.5863 | 0.6000 | 0.5850 | 0.6000 | 292,965 | +0.01(+1.23%) |
Dec 07, 2017 | 0.6000 | 0.6100 | 0.5844 | 0.5927 | 511,204 | -0.00(-0.64%) |
Dec 06, 2017 | 0.6200 | 0.6300 | 0.5800 | 0.5965 | 421,064 | -0.03(-4.54%) |
Dec 05, 2017 | 0.6450 | 0.6600 | 0.6000 | 0.6249 | 367,086 | -0.04(-5.32%) |
Dec 04, 2017 | 0.6280 | 0.6764 | 0.6200 | 0.6600 | 600,090 | +0.02(+3.13%) |