Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 68,200 | -0.02(-3.75%) |
Jan 30, 2018 | 0.4250 | 0.4250 | 0.3850 | 0.4000 | 269,689 | -0.03(-6.98%) |
Jan 29, 2018 | 0.4000 | 0.4300 | 0.3950 | 0.4300 | 483,342 | +0.05(+13.16%) |
Jan 26, 2018 | 0.3300 | 0.4200 | 0.3300 | 0.3800 | 373,688 | +0.06(+18.75%) |
Jan 25, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 95,408 | -0.02(-5.88%) |
Jan 24, 2018 | 0.3200 | 0.3400 | 0.3150 | 0.3400 | 39,500 | +0.01(+3.03%) |
Jan 23, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 24,440 | +0.00(+0.00%) |
Jan 22, 2018 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 37,820 | -0.01(-4.35%) |
Jan 19, 2018 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 14,450 | +0.00(+1.47%) |
Jan 18, 2018 | 0.3300 | 0.3400 | 0.3050 | 0.3400 | 175,250 | +0.01(+3.03%) |
Jan 17, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 31,000 | +0.01(+3.13%) |
Jan 16, 2018 | 0.3400 | 0.3550 | 0.3200 | 0.3200 | 96,307 | -0.01(-3.03%) |
Jan 15, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15,600 | +0.03(+8.20%) |
Jan 12, 2018 | 0.3200 | 0.3300 | 0.3050 | 0.3050 | 164,900 | -0.01(-3.17%) |
Jan 11, 2018 | 0.3050 | 0.3150 | 0.2700 | 0.3150 | 135,500 | +0.00(+0.00%) |
Jan 10, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 429,600 | -0.03(-10.00%) |
Jan 09, 2018 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 211,400 | -0.03(-7.89%) |
Jan 08, 2018 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 72,600 | -0.01(-1.30%) |
Jan 05, 2018 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 198,995 | +0.01(+1.32%) |
Jan 04, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 291,730 | +0.02(+4.11%) |
Jan 03, 2018 | 0.4000 | 0.4050 | 0.3500 | 0.3650 | 158,500 | -0.03(-7.59%) |
Jan 02, 2018 | 0.4200 | 0.4500 | 0.3900 | 0.3950 | 257,900 | -0.01(-3.66%) |
Dec 29, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.01(-2.38%) | |
Dec 28, 2017 | 0.4200 | 0.4350 | 0.4150 | 0.4200 | 61,500 | +0.00(+0.00%) |
Dec 27, 2017 | 0.4300 | 0.4350 | 0.4350 | 0.4200 | 32,778 | -0.02(-3.45%) |
Dec 22, 2017 | 0.4200 | 0.4450 | 0.4150 | 0.4350 | 73,000 | +0.02(+3.57%) |
Dec 21, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 47,820 | -0.01(-2.33%) |
Dec 20, 2017 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 86,900 | +0.02(+4.88%) |
Dec 19, 2017 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 30,000 | +0.00(+0.00%) |
Dec 18, 2017 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 111,100 | +0.00(+0.00%) |
Dec 15, 2017 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 139,028 | +0.00(+0.00%) |
Dec 14, 2017 | 0.4350 | 0.4350 | 0.4000 | 0.4100 | 182,380 | -0.02(-3.53%) |
Dec 13, 2017 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 83,000 | -0.01(-2.30%) |
Dec 12, 2017 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 206,500 | +0.03(+8.75%) |
Dec 11, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 84,100 | -0.01(-1.23%) |
Dec 08, 2017 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 94,120 | -0.00(-1.22%) |
Dec 07, 2017 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 731,650 | +0.02(+5.13%) |
Dec 06, 2017 | 0.4600 | 0.4650 | 0.3800 | 0.3900 | 698,963 | -0.08(-17.02%) |
Dec 05, 2017 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 130,800 | -0.03(-6.00%) |
Dec 04, 2017 | 0.4800 | 0.5000 | 0.4750 | 0.5000 | 100,600 | +0.03(+5.26%) |
Dec 01, 2017 | 0.5400 | 0.5500 | 0.4750 | 0.4750 | 290,869 | -0.06(-10.38%) |
Nov 30, 2017 | 0.6000 | 0.6000 | 0.5100 | 0.5300 | 233,630 | -0.05(-8.62%) |
Nov 29, 2017 | 0.5100 | 0.5900 | 0.5100 | 0.5800 | 299,040 | +0.08(+16.00%) |
Nov 28, 2017 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 338,900 | +0.03(+5.26%) |
Nov 27, 2017 | 0.4850 | 0.4900 | 0.4500 | 0.4750 | 89,054 | -0.01(-2.06%) |
Nov 24, 2017 | 0.4300 | 0.4900 | 0.4300 | 0.4850 | 208,250 | +0.05(+12.79%) |
Nov 23, 2017 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 164,500 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 27,250 | +0.01(+1.18%) |
Nov 21, 2017 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 79,500 | -0.05(-11.46%) |
Nov 20, 2017 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 67,400 | +0.02(+4.35%) |
Nov 17, 2017 | 0.4300 | 0.4850 | 0.4250 | 0.4600 | 137,325 | +0.03(+6.98%) |
Nov 16, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 99,500 | -0.02(-3.37%) |
Nov 15, 2017 | 0.4450 | 0.4700 | 0.4400 | 0.4450 | 134,300 | -0.01(-1.11%) |
Nov 14, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 273,622 | -0.04(-9.09%) |
Nov 13, 2017 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 192,200 | +0.03(+5.32%) |
Nov 10, 2017 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 15,595 | +0.01(+2.17%) |
Nov 09, 2017 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 77,425 | -0.01(-2.13%) |
Nov 08, 2017 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 29,060 | +0.00(+0.00%) |
Nov 07, 2017 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 107,915 | -0.03(-6.00%) |
Nov 06, 2017 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 83,655 | +0.00(+0.00%) |
Nov 03, 2017 | 0.5200 | 0.5500 | 0.4850 | 0.5000 | 127,800 | -0.01(-1.96%) |
Nov 02, 2017 | 0.4650 | 0.5300 | 0.4650 | 0.5100 | 360,505 | +0.05(+12.09%) |