Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3700 | 0.4500 | 0.3500 | 0.4000 | 57,046 | +0.05(+14.29%) |
Apr 27, 2018 | 0.4700 | 0.4750 | 0.3430 | 0.3500 | 113,837 | -0.01(-3.58%) |
Apr 26, 2018 | 0.3530 | 0.4150 | 0.3500 | 0.3630 | 90,833 | -0.05(-13.16%) |
Apr 25, 2018 | 0.4280 | 0.4280 | 0.3250 | 0.4180 | 124,605 | +0.01(+1.95%) |
Apr 24, 2018 | 0.3950 | 0.4850 | 0.3800 | 0.4100 | 247,026 | +0.01(+2.50%) |
Apr 23, 2018 | 0.3920 | 0.4080 | 0.2300 | 0.4000 | 59,992 | +0.02(+5.26%) |
Apr 20, 2018 | 0.3000 | 0.4000 | 0.3000 | 0.3800 | 248,144 | +0.00(+0.53%) |
Apr 19, 2018 | 0.3000 | 0.3900 | 0.3000 | 0.3780 | 69,446 | +0.00(+0.80%) |
Apr 18, 2018 | 0.3650 | 0.3790 | 0.3000 | 0.3750 | 72,279 | +0.01(+1.35%) |
Apr 17, 2018 | 0.3700 | 0.3740 | 0.3400 | 0.3700 | 71,955 | +0.03(+10.45%) |
Apr 16, 2018 | 0.3740 | 0.3740 | 0.3150 | 0.3350 | 41,865 | -0.01(-4.29%) |
Apr 13, 2018 | 0.3000 | 0.3800 | 0.3000 | 0.3500 | 57,381 | +0.02(+6.06%) |
Apr 12, 2018 | 0.3250 | 0.3500 | 0.2300 | 0.3300 | 264,455 | +0.03(+8.20%) |
Apr 11, 2018 | 0.2500 | 0.3290 | 0.2350 | 0.3050 | 72,737 | +0.07(+32.61%) |
Apr 10, 2018 | 0.2510 | 0.3200 | 0.2000 | 0.2300 | 68,150 | -0.07(-23.33%) |
Apr 09, 2018 | 0.2500 | 0.3200 | 0.1600 | 0.3000 | 80,704 | +0.00(+0.00%) |
Apr 06, 2018 | 0.3250 | 0.3250 | 0.2550 | 0.3000 | 101,357 | -0.03(-7.69%) |
Apr 05, 2018 | 0.3100 | 0.3650 | 0.2500 | 0.3250 | 286,696 | +0.03(+8.33%) |
Apr 04, 2018 | 0.2810 | 0.3780 | 0.2810 | 0.3000 | 60,297 | -0.04(-11.76%) |
Apr 03, 2018 | 0.2620 | 0.3950 | 0.2300 | 0.3400 | 234,936 | +0.09(+36.00%) |
Apr 02, 2018 | 0.2500 | 0.3900 | 0.2400 | 0.2500 | 185,179 | +0.01(+2.04%) |
Mar 29, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.39%) | |
Mar 28, 2018 | 0.3000 | 0.3180 | 0.2500 | 0.2510 | 196,952 | -0.05(-16.61%) |
Mar 27, 2018 | 0.3300 | 0.3500 | 0.3000 | 0.3010 | 327,727 | -0.04(-11.99%) |
Mar 26, 2018 | 0.4000 | 0.4000 | 0.3000 | 0.3420 | 178,731 | -0.06(-14.71%) |
Mar 23, 2018 | 0.4450 | 0.4450 | 0.4000 | 0.4010 | 29,249 | +0.00(+0.25%) |
Mar 22, 2018 | 0.4490 | 0.4500 | 0.3500 | 0.4000 | 73,043 | -0.02(-5.88%) |
Mar 21, 2018 | 0.4210 | 0.4500 | 0.4200 | 0.4250 | 40,946 | +0.01(+2.41%) |
Mar 20, 2018 | 0.4450 | 0.4900 | 0.4000 | 0.4150 | 40,519 | +0.00(+0.97%) |
Mar 19, 2018 | 0.4480 | 0.4600 | 0.4100 | 0.4110 | 114,910 | +0.05(+14.17%) |
Mar 16, 2018 | 0.4150 | 0.4500 | 0.3600 | 0.3600 | 55,456 | -0.09(-20.00%) |
Mar 15, 2018 | 0.4610 | 0.5100 | 0.4000 | 0.4500 | 131,135 | -0.05(-10.00%) |
Mar 14, 2018 | 0.4610 | 0.5000 | 0.4000 | 0.5000 | 103,650 | +0.03(+6.38%) |
Mar 13, 2018 | 0.4650 | 0.5010 | 0.4000 | 0.4700 | 49,078 | -0.04(-7.48%) |
Mar 12, 2018 | 0.5200 | 0.5500 | 0.4610 | 0.5080 | 259,045 | -0.00(-0.39%) |
Mar 09, 2018 | 0.5010 | 0.5400 | 0.5010 | 0.5100 | 119,061 | -0.03(-5.56%) |
Mar 08, 2018 | 0.5690 | 0.5690 | 0.5100 | 0.5400 | 77,553 | +0.01(+1.89%) |
Mar 07, 2018 | 0.5310 | 0.5890 | 0.5100 | 0.5300 | 73,745 | -0.06(-10.17%) |
Mar 06, 2018 | 0.5500 | 0.5980 | 0.5200 | 0.5900 | 53,416 | +0.04(+7.27%) |
Mar 05, 2018 | 0.5310 | 0.5800 | 0.5310 | 0.5500 | 32,555 | -0.02(-4.35%) |
Mar 02, 2018 | 0.5900 | 0.5950 | 0.5450 | 0.5750 | 24,594 | +0.02(+4.55%) |
Mar 01, 2018 | 0.5410 | 0.6300 | 0.5000 | 0.5500 | 43,212 | -0.01(-1.79%) |
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%) |