Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.3559 | 0.3559 | 0.3559 | 0 | -0.01(-3.45%) | |
Mar 28, 2018 | 0.3856 | 0.3871 | 0.3555 | 0.3686 | 957,181 | -0.01(-3.00%) |
Mar 27, 2018 | 0.4038 | 0.4065 | 0.3800 | 0.3800 | 444,412 | -0.02(-4.06%) |
Mar 26, 2018 | 0.4300 | 0.4300 | 0.3904 | 0.3961 | 823,872 | -0.03(-6.80%) |
Mar 23, 2018 | 0.4370 | 0.4599 | 0.4250 | 0.4250 | 344,337 | -0.01(-2.19%) |
Mar 22, 2018 | 0.4300 | 0.4579 | 0.4300 | 0.4345 | 307,201 | -0.02(-3.42%) |
Mar 21, 2018 | 0.4267 | 0.4500 | 0.4200 | 0.4499 | 581,171 | +0.03(+6.69%) |
Mar 20, 2018 | 0.4385 | 0.4600 | 0.4200 | 0.4217 | 553,658 | -0.01(-2.88%) |
Mar 19, 2018 | 0.4600 | 0.4780 | 0.4200 | 0.4342 | 881,089 | -0.03(-5.81%) |
Mar 16, 2018 | 0.4800 | 0.4904 | 0.4600 | 0.4610 | 672,461 | -0.02(-4.28%) |
Mar 15, 2018 | 0.5030 | 0.5174 | 0.4816 | 0.4816 | 617,759 | -0.02(-3.68%) |
Mar 14, 2018 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 1,138,641 | -0.03(-6.02%) |
Mar 13, 2018 | 0.5900 | 0.6000 | 0.5211 | 0.5320 | 2,084,417 | -0.06(-9.46%) |
Mar 12, 2018 | 0.4800 | 0.5990 | 0.4701 | 0.5876 | 2,967,817 | +0.10(+19.92%) |
Mar 09, 2018 | 0.4850 | 0.4999 | 0.4600 | 0.4900 | 607,794 | +0.01(+1.14%) |
Mar 08, 2018 | 0.4800 | 0.4888 | 0.4600 | 0.4845 | 520,502 | +0.02(+3.33%) |
Mar 07, 2018 | 0.4609 | 0.4800 | 0.4609 | 0.4689 | 249,483 | +0.01(+1.56%) |
Mar 06, 2018 | 0.4900 | 0.4940 | 0.4518 | 0.4617 | 519,213 | -0.03(-5.27%) |
Mar 05, 2018 | 0.4610 | 0.4900 | 0.4400 | 0.4874 | 576,448 | +0.03(+5.84%) |
Mar 02, 2018 | 0.4350 | 0.4757 | 0.4110 | 0.4605 | 358,315 | +0.04(+8.30%) |
Mar 01, 2018 | 0.4287 | 0.4421 | 0.4180 | 0.4252 | 282,261 | -0.00(-0.16%) |
Feb 28, 2018 | 0.4461 | 0.4523 | 0.4101 | 0.4259 | 326,046 | -0.02(-3.88%) |
Feb 27, 2018 | 0.4583 | 0.4700 | 0.4400 | 0.4431 | 256,106 | -0.01(-2.62%) |
Feb 26, 2018 | 0.4693 | 0.4800 | 0.4500 | 0.4550 | 276,481 | -0.01(-2.42%) |
Feb 23, 2018 | 0.4800 | 0.4800 | 0.4602 | 0.4663 | 266,129 | -0.01(-1.81%) |
Feb 22, 2018 | 0.4544 | 0.4800 | 0.4450 | 0.4749 | 545,939 | +0.02(+4.79%) |
Feb 21, 2018 | 0.4611 | 0.4986 | 0.4500 | 0.4532 | 647,614 | -0.02(-4.87%) |
Feb 20, 2018 | 0.4600 | 0.4767 | 0.4525 | 0.4764 | 380,710 | +0.02(+4.63%) |
Feb 16, 2018 | 0.4553 | 0.4553 | 0.4553 | 0 | -0.01(-1.64%) | |
Feb 15, 2018 | 0.4650 | 0.4700 | 0.4400 | 0.4629 | 463,390 | -0.00(-0.45%) |
Feb 14, 2018 | 0.4598 | 0.4683 | 0.4300 | 0.4650 | 757,498 | -0.00(-0.66%) |
Feb 13, 2018 | 0.4596 | 0.4734 | 0.4500 | 0.4681 | 263,111 | +0.01(+1.98%) |
Feb 12, 2018 | 0.4500 | 0.5000 | 0.4360 | 0.4590 | 647,139 | +0.02(+3.87%) |
Feb 09, 2018 | 0.4850 | 0.4900 | 0.4301 | 0.4419 | 1,253,551 | -0.05(-10.73%) |
Feb 08, 2018 | 0.4300 | 0.4990 | 0.4300 | 0.4950 | 2,207,397 | +0.07(+15.12%) |
Feb 07, 2018 | 0.3904 | 0.4438 | 0.3904 | 0.4300 | 1,198,999 | +0.04(+10.14%) |
Feb 06, 2018 | 0.4000 | 0.4100 | 0.3805 | 0.3904 | 687,761 | -0.01(-2.40%) |
Feb 05, 2018 | 0.4010 | 0.4199 | 0.4000 | 0.4000 | 518,805 | -0.00(-0.99%) |
Feb 02, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4040 | 698,588 | -0.01(-3.56%) |
Feb 01, 2018 | 0.4100 | 0.4397 | 0.4000 | 0.4189 | 998,842 | +0.01(+2.80%) |
Jan 31, 2018 | 0.4300 | 0.4350 | 0.4000 | 0.4075 | 933,501 | -0.02(-5.14%) |
Jan 30, 2018 | 0.4432 | 0.4498 | 0.4432 | 0.4296 | 884,401 | -0.01(-2.70%) |
Jan 29, 2018 | 0.4600 | 0.4601 | 0.4415 | 0.4415 | 508,425 | -0.02(-4.02%) |
Jan 26, 2018 | 0.4700 | 0.4700 | 0.4502 | 0.4600 | 331,885 | +0.01(+1.52%) |
Jan 25, 2018 | 0.4700 | 0.4799 | 0.4501 | 0.4531 | 492,813 | -0.01(-2.56%) |
Jan 24, 2018 | 0.4835 | 0.4897 | 0.4600 | 0.4650 | 408,981 | -0.02(-3.27%) |
Jan 23, 2018 | 0.4800 | 0.4878 | 0.4700 | 0.4807 | 276,136 | +0.00(+0.50%) |
Jan 22, 2018 | 0.4800 | 0.4993 | 0.4750 | 0.4783 | 370,234 | +0.00(+0.69%) |
Jan 19, 2018 | 0.4756 | 0.4900 | 0.4710 | 0.4750 | 452,127 | +0.00(+0.64%) |
Jan 18, 2018 | 0.4800 | 0.4810 | 0.4518 | 0.4720 | 598,655 | -0.00(-0.63%) |
Jan 17, 2018 | 0.4810 | 0.4990 | 0.4710 | 0.4750 | 555,894 | -0.01(-2.36%) |
Jan 16, 2018 | 0.5100 | 0.5299 | 0.4800 | 0.4865 | 900,904 | -0.02(-3.87%) |
Jan 12, 2018 | 0.5061 | 0.5061 | 0.5061 | 0 | -0.02(-4.49%) | |
Jan 11, 2018 | 0.5122 | 0.5300 | 0.5030 | 0.5299 | 535,180 | +0.03(+5.41%) |
Jan 10, 2018 | 0.5180 | 0.5200 | 0.4950 | 0.5027 | 297,540 | -0.01(-1.41%) |
Jan 09, 2018 | 0.5181 | 0.5300 | 0.4920 | 0.5099 | 576,606 | -0.00(-0.60%) |
Jan 08, 2018 | 0.5202 | 0.5250 | 0.5082 | 0.5130 | 416,490 | -0.01(-2.40%) |
Jan 05, 2018 | 0.5424 | 0.5424 | 0.5225 | 0.5256 | 191,900 | -0.01(-2.67%) |
Jan 04, 2018 | 0.5500 | 0.5500 | 0.5109 | 0.5400 | 581,271 | +0.01(+2.41%) |
Jan 03, 2018 | 0.5361 | 0.5485 | 0.5236 | 0.5273 | 605,030 | +0.00(+0.78%) |