Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3985 | 0.3985 | 0.3588 | 0.3886 | 4,865 | +0.01(+2.40%) |
Apr 27, 2018 | 0.3706 | 0.3989 | 0.3706 | 0.3795 | 23,634 | +0.02(+5.14%) |
Apr 26, 2018 | 0.3730 | 0.3760 | 0.3575 | 0.3609 | 8,739 | +0.00(+1.38%) |
Apr 25, 2018 | 0.3830 | 0.3830 | 0.3406 | 0.3560 | 3,192 | -0.02(-5.44%) |
Apr 24, 2018 | 0.3643 | 0.3768 | 0.3555 | 0.3765 | 6,700 | -0.01(-2.85%) |
Apr 23, 2018 | 0.4159 | 0.4159 | 0.3627 | 0.3876 | 64,803 | -0.06(-13.88%) |
Apr 20, 2018 | 0.4452 | 0.4500 | 0.4044 | 0.4500 | 18,093 | +0.06(+15.59%) |
Apr 19, 2018 | 0.4252 | 0.4383 | 0.3800 | 0.3893 | 27,418 | -0.05(-12.30%) |
Apr 18, 2018 | 0.4195 | 0.4559 | 0.4049 | 0.4439 | 24,752 | -0.03(-6.05%) |
Apr 17, 2018 | 0.4876 | 0.4951 | 0.4725 | 0.4725 | 5,400 | -0.03(-5.20%) |
Apr 16, 2018 | 0.5100 | 0.5336 | 0.4272 | 0.4984 | 177,209 | +0.02(+3.83%) |
Apr 13, 2018 | 0.4730 | 0.5000 | 0.3650 | 0.4800 | 59,162 | +0.07(+16.36%) |
Apr 12, 2018 | 0.3961 | 0.4309 | 0.3660 | 0.4125 | 48,179 | +0.07(+20.05%) |
Apr 10, 2018 | 0.3436 | 0.3436 | 0.3436 | 0 | -0.00(-1.41%) | |
Apr 09, 2018 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 2,340 | -0.07(-16.63%) |
Apr 06, 2018 | 0.4494 | 0.4494 | 0.4180 | 0.4180 | 2,600 | -0.00(-0.48%) |
Apr 04, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.06(-12.74%) | |
Apr 03, 2018 | 0.4813 | 0.4813 | 0.4813 | 0.4813 | 1,400 | -0.01(-1.78%) |
Apr 02, 2018 | 0.5250 | 0.5250 | 0.4600 | 0.4900 | 23,651 | -0.03(-6.22%) |
Mar 29, 2018 | 0.5225 | 0.5225 | 0.5225 | 0 | +0.07(+14.36%) | |
Mar 28, 2018 | 0.4798 | 0.4798 | 0.4569 | 0.4569 | 11,044 | -0.04(-8.20%) |
Mar 26, 2018 | 0.4977 | 0.4977 | 0.4977 | 0 | -0.05(-8.56%) | |
Mar 23, 2018 | 0.5443 | 0.5443 | 0.5443 | 0.5443 | 585 | -0.00(-0.50%) |
Mar 22, 2018 | 0.5578 | 0.5578 | 0.5471 | 0.5471 | 400 | -0.01(-2.14%) |
Mar 21, 2018 | 0.5395 | 0.5590 | 0.5395 | 0.5590 | 5,170 | +0.07(+14.41%) |
Mar 19, 2018 | 0.4886 | 0.4886 | 0.4886 | 61 | -0.01(-1.69%) | |
Mar 16, 2018 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,500 | +0.01(+1.43%) |
Mar 15, 2018 | 0.4986 | 0.4987 | 0.4838 | 0.4900 | 18,152 | +0.04(+9.35%) |
Mar 14, 2018 | 0.4869 | 0.4869 | 0.4481 | 0.4481 | 7,152 | -0.02(-3.82%) |
Mar 13, 2018 | 0.4662 | 0.4988 | 0.4659 | 0.4659 | 6,000 | -0.03(-6.61%) |
Mar 12, 2018 | 0.4596 | 0.5017 | 0.4596 | 0.4989 | 9,575 | -0.00(-0.93%) |
Mar 09, 2018 | 0.5060 | 0.5060 | 0.5036 | 0.5036 | 3,000 | -0.03(-5.76%) |
Mar 07, 2018 | 0.5344 | 0.5344 | 0.5344 | 0 | -0.01(-1.94%) | |
Mar 05, 2018 | 0.5450 | 0.5450 | 0.5450 | 4 | +0.01(+1.95%) | |
Mar 02, 2018 | 0.5828 | 0.5828 | 0.5346 | 0.5346 | 8,018 | -0.20(-27.57%) |
Mar 01, 2018 | 0.5240 | 0.7381 | 0.5240 | 0.7381 | 6,500 | +0.25(+50.26%) |
Feb 28, 2018 | 0.4633 | 0.4913 | 0.4633 | 0.4912 | 2,850 | +0.01(+1.11%) |
Feb 27, 2018 | 0.4003 | 0.4858 | 0.4003 | 0.4858 | 4,200 | +0.01(+1.04%) |
Feb 26, 2018 | 0.4970 | 0.4970 | 0.4808 | 0.4808 | 5,073 | -0.03(-6.24%) |
Feb 21, 2018 | 0.5128 | 0.5128 | 0.5128 | 0 | -0.15(-22.30%) | |
Feb 20, 2018 | 0.6610 | 0.6610 | 0.6600 | 0.6600 | 856 | -0.01(-1.07%) |
Feb 16, 2018 | 0.6672 | 0.6672 | 0.6672 | 0 | -0.03(-3.87%) | |
Feb 15, 2018 | 0.6700 | 0.7000 | 0.6627 | 0.6940 | 10,550 | -0.01(-0.86%) |
Feb 14, 2018 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 5,027 | +0.03(+3.84%) |
Feb 13, 2018 | 0.6750 | 0.6770 | 0.6700 | 0.6741 | 14,400 | -0.03(-3.65%) |
Feb 12, 2018 | 0.6750 | 0.6996 | 0.6750 | 0.6996 | 700 | +0.02(+3.68%) |
Feb 09, 2018 | 0.6823 | 0.6823 | 0.6748 | 0.6748 | 10,500 | +0.00(+0.13%) |
Feb 08, 2018 | 0.6851 | 0.6851 | 0.6621 | 0.6739 | 15,394 | -0.03(-3.73%) |
Feb 07, 2018 | 0.7266 | 0.7300 | 0.6763 | 0.7000 | 28,270 | -0.03(-4.22%) |
Feb 06, 2018 | 0.5700 | 0.7343 | 0.5700 | 0.7308 | 21,475 | +0.16(+28.21%) |
Feb 05, 2018 | 0.6934 | 0.6934 | 0.5700 | 0.5700 | 10,085 | -0.08(-11.78%) |
Feb 02, 2018 | 0.7686 | 0.7688 | 0.6050 | 0.6461 | 13,060 | -0.21(-24.31%) |