Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.5093 | 0.5093 | 0.5093 | 0 | -0.02(-3.89%) | |
Mar 28, 2018 | 0.5363 | 0.5364 | 0.5010 | 0.5299 | 110,108 | -0.02(-3.13%) |
Mar 27, 2018 | 0.5360 | 0.5671 | 0.5331 | 0.5470 | 105,580 | -0.01(-1.44%) |
Mar 26, 2018 | 0.5585 | 0.5780 | 0.5512 | 0.5550 | 85,910 | +0.00(+0.18%) |
Mar 23, 2018 | 0.5780 | 0.5886 | 0.5540 | 0.5540 | 108,388 | -0.03(-5.20%) |
Mar 22, 2018 | 0.5984 | 0.6080 | 0.5371 | 0.5844 | 279,380 | -0.01(-0.85%) |
Mar 21, 2018 | 0.6034 | 0.6190 | 0.5797 | 0.5894 | 76,285 | -0.02(-2.80%) |
Mar 20, 2018 | 0.5768 | 0.6157 | 0.5768 | 0.6064 | 123,709 | +0.01(+1.07%) |
Mar 19, 2018 | 0.6242 | 0.6245 | 0.5914 | 0.6000 | 135,717 | -0.02(-3.21%) |
Mar 16, 2018 | 0.5760 | 0.6199 | 0.5410 | 0.6199 | 259,951 | +0.02(+4.18%) |
Mar 15, 2018 | 0.6140 | 0.6482 | 0.5700 | 0.5950 | 313,196 | -0.03(-4.34%) |
Mar 14, 2018 | 0.6760 | 0.6839 | 0.6200 | 0.6220 | 292,821 | -0.04(-6.69%) |
Mar 13, 2018 | 0.6800 | 0.6800 | 0.6451 | 0.6666 | 154,698 | -0.00(-0.12%) |
Mar 12, 2018 | 0.6060 | 0.6680 | 0.6060 | 0.6674 | 263,612 | +0.04(+6.00%) |
Mar 09, 2018 | 0.6504 | 0.6650 | 0.6189 | 0.6296 | 377,340 | -0.03(-4.61%) |
Mar 08, 2018 | 0.5987 | 0.6715 | 0.5987 | 0.6600 | 471,443 | +0.07(+11.22%) |
Mar 07, 2018 | 0.5358 | 0.6017 | 0.5070 | 0.5934 | 480,683 | +0.05(+9.99%) |
Mar 06, 2018 | 0.4961 | 0.5490 | 0.4919 | 0.5395 | 296,849 | +0.04(+7.00%) |
Mar 05, 2018 | 0.5100 | 0.5395 | 0.5042 | 0.5042 | 20,634 | -0.00(-0.90%) |
Mar 02, 2018 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 250 | -0.03(-5.18%) |
Mar 01, 2018 | 0.5555 | 0.5555 | 0.5366 | 0.5366 | 2,400 | -0.00(-0.23%) |
Feb 28, 2018 | 0.5410 | 0.5410 | 0.5379 | 0.5379 | 1,650 | -0.01(-1.13%) |
Feb 27, 2018 | 0.5444 | 0.5759 | 0.5440 | 0.5440 | 7,250 | -0.05(-8.42%) |
Feb 22, 2018 | 0.5940 | 0.5940 | 0.5940 | 0 | -0.02(-2.99%) | |
Feb 21, 2018 | 0.6889 | 0.6892 | 0.6123 | 0.6123 | 9,974 | -0.14(-19.01%) |
Feb 20, 2018 | 0.7186 | 0.7560 | 0.6934 | 0.7560 | 13,254 | +0.07(+9.69%) |
Feb 16, 2018 | 0.6892 | 0.6892 | 0.6892 | 0 | +0.04(+6.34%) | |
Feb 14, 2018 | 0.6481 | 0.6481 | 0.6481 | 60 | -0.01(-1.97%) | |
Feb 13, 2018 | 0.6832 | 0.6832 | 0.6496 | 0.6611 | 2,100 | -0.04(-5.57%) |
Feb 12, 2018 | 0.7172 | 0.7172 | 0.7001 | 0.7001 | 2,040 | +0.04(+6.61%) |
Feb 09, 2018 | 0.7001 | 0.7001 | 0.6483 | 0.6567 | 11,917 | -0.01(-0.98%) |
Feb 08, 2018 | 0.7106 | 0.7106 | 0.6632 | 0.6632 | 5,410 | +0.02(+3.85%) |
Feb 07, 2018 | 0.6431 | 0.6862 | 0.6386 | 0.6386 | 7,040 | +0.11(+20.81%) |
Feb 06, 2018 | 0.4770 | 0.5391 | 0.4770 | 0.5286 | 9,101 | +0.05(+10.66%) |
Feb 05, 2018 | 0.5400 | 0.4777 | 0.4777 | 6,875 | -0.09(-16.19%) | |
Feb 02, 2018 | 0.5771 | 0.5852 | 0.5700 | 0.5700 | 5,820 | -0.06(-9.50%) |
Feb 01, 2018 | 0.6410 | 0.6410 | 0.6282 | 0.6298 | 6,586 | -0.08(-11.10%) |
Jan 31, 2018 | 0.6638 | 0.7084 | 0.6602 | 0.7084 | 3,360 | +0.01(+1.93%) |
Jan 30, 2018 | 0.7362 | 0.6876 | 0.6950 | 19,429 | -0.04(-5.60%) | |
Jan 29, 2018 | 0.7400 | 0.7749 | 0.7359 | 0.7362 | 2,709 | +0.09(+13.26%) |
Jan 26, 2018 | 0.7673 | 0.7735 | 0.6500 | 0.6500 | 1,319 | -0.09(-12.39%) |
Jan 25, 2018 | 0.7802 | 0.7802 | 0.7400 | 0.7419 | 74,900 | -0.01(-1.09%) |
Jan 24, 2018 | 0.7683 | 0.7817 | 0.7501 | 0.7501 | 3,850 | -0.00(-0.42%) |
Jan 23, 2018 | 0.7762 | 0.7762 | 0.7533 | 0.7533 | 4,820 | -0.03(-3.53%) |
Jan 22, 2018 | 0.8049 | 0.8049 | 0.7656 | 0.7809 | 2,325 | -0.02(-2.67%) |
Jan 19, 2018 | 0.7727 | 0.8023 | 0.7720 | 0.8023 | 15,000 | +0.03(+3.26%) |
Jan 18, 2018 | 0.7713 | 0.8045 | 0.7713 | 0.7770 | 81,855 | +0.02(+2.48%) |
Jan 17, 2018 | 0.6888 | 0.7584 | 0.6500 | 0.7582 | 60,244 | +0.01(+1.15%) |
Jan 16, 2018 | 0.7994 | 0.8096 | 0.7496 | 0.7496 | 58,370 | -0.05(-5.81%) |
Jan 12, 2018 | 0.7958 | 0.7958 | 0.7958 | 0 | -0.03(-3.78%) | |
Jan 11, 2018 | 0.8476 | 0.8476 | 0.8076 | 0.8271 | 11,650 | -0.02(-1.82%) |
Jan 10, 2018 | 0.8590 | 0.8869 | 0.8424 | 0.8424 | 16,300 | -0.03(-2.97%) |
Jan 09, 2018 | 0.8659 | 0.8800 | 0.8351 | 0.8682 | 29,772 | -0.04(-4.31%) |
Jan 08, 2018 | 0.9288 | 0.9288 | 0.9073 | 0.9073 | 6,856 | -0.01(-1.51%) |
Jan 05, 2018 | 0.8972 | 0.9212 | 0.8891 | 0.9212 | 13,219 | +0.05(+5.89%) |