Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4900 | 0.5000 | 0.4850 | 0.4950 | 333,657 | +0.00(+0.00%) |
Jan 30, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.4950 | 164,500 | -0.02(-2.94%) |
Jan 29, 2018 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 190,050 | +0.02(+3.03%) |
Jan 26, 2018 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 171,506 | +0.00(+0.00%) |
Jan 25, 2018 | 0.5100 | 0.5300 | 0.4950 | 0.4950 | 1,216,524 | -0.02(-2.94%) |
Jan 24, 2018 | 0.4950 | 0.5200 | 0.4950 | 0.5100 | 869,618 | +0.00(+0.00%) |
Jan 23, 2018 | 0.4900 | 0.5400 | 0.4900 | 0.5100 | 3,449,350 | +0.02(+4.08%) |
Jan 22, 2018 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 761,891 | +0.00(+0.00%) |
Jan 19, 2018 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 750,040 | +0.01(+1.03%) |
Jan 18, 2018 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 152,573 | +0.00(+0.00%) |
Jan 17, 2018 | 0.4950 | 0.5000 | 0.4800 | 0.4850 | 510,695 | -0.02(-3.00%) |
Jan 16, 2018 | 0.5000 | 0.5300 | 0.4950 | 0.5000 | 320,300 | -0.01(-1.96%) |
Jan 15, 2018 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 281,010 | +0.01(+2.00%) |
Jan 12, 2018 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | 1,126,800 | +0.00(+0.00%) |
Jan 11, 2018 | 0.4900 | 0.5100 | 0.4850 | 0.5000 | 280,300 | +0.01(+2.04%) |
Jan 10, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 330,815 | +0.00(+0.00%) |
Jan 09, 2018 | 0.5100 | 0.5400 | 0.4900 | 0.4900 | 575,065 | -0.01(-2.00%) |
Jan 08, 2018 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 665,975 | +0.01(+2.04%) |
Jan 05, 2018 | 0.4900 | 0.5100 | 0.4850 | 0.4900 | 479,378 | -0.02(-3.92%) |
Jan 04, 2018 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 749,952 | +0.03(+5.15%) |
Jan 03, 2018 | 0.4650 | 0.5200 | 0.4650 | 0.4850 | 725,250 | +0.02(+4.30%) |
Jan 02, 2018 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 163,180 | +0.01(+1.09%) |
Dec 29, 2017 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
Dec 28, 2017 | 0.4350 | 0.4550 | 0.4300 | 0.4400 | 955,684 | +0.03(+7.32%) |
Dec 27, 2017 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 233,710 | -0.02(-4.65%) |
Dec 22, 2017 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 567,500 | -0.01(-1.15%) |
Dec 21, 2017 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 469,100 | +0.00(+0.00%) |
Dec 20, 2017 | 0.4300 | 0.4350 | 0.3900 | 0.4350 | 681,474 | +0.00(+0.00%) |
Dec 19, 2017 | 0.4350 | 0.4350 | 0.4200 | 0.4350 | 165,060 | +0.01(+1.16%) |
Dec 18, 2017 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 115,215 | +0.00(+0.00%) |
Dec 15, 2017 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 35,780 | +0.00(+0.00%) |
Dec 14, 2017 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 376,140 | +0.00(+0.00%) |
Dec 13, 2017 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 55,000 | +0.00(+0.00%) |
Dec 12, 2017 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 112,000 | +0.00(+0.00%) |
Dec 11, 2017 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 27,400 | +0.00(+0.00%) |
Dec 08, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 29,200 | +0.00(+0.00%) |
Dec 07, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 23,600 | -0.01(-1.15%) |
Dec 06, 2017 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 90,200 | -0.01(-1.14%) |
Dec 05, 2017 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 45,750 | +0.00(+0.00%) |
Dec 04, 2017 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 289,614 | +0.00(+0.00%) |
Dec 01, 2017 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 115,180 | +0.00(+0.00%) |
Nov 30, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 93,475 | +0.01(+2.33%) |
Nov 29, 2017 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 191,931 | -0.01(-1.15%) |
Nov 28, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 132,500 | +0.00(+0.00%) |
Nov 27, 2017 | 0.4600 | 0.4600 | 0.4300 | 0.4350 | 189,146 | -0.01(-1.14%) |
Nov 24, 2017 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 1,718,800 | +0.01(+2.33%) |
Nov 23, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 50,200 | +0.00(+0.00%) |
Nov 22, 2017 | 0.4150 | 0.4450 | 0.4150 | 0.4300 | 559,109 | +0.01(+2.38%) |
Nov 21, 2017 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 426,000 | +0.01(+2.44%) |
Nov 20, 2017 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 93,995 | -0.02(-3.53%) |
Nov 17, 2017 | 0.3950 | 0.4250 | 0.3950 | 0.4250 | 264,444 | +0.03(+8.97%) |
Nov 16, 2017 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 51,400 | -0.01(-1.27%) |
Nov 15, 2017 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 284,600 | -0.01(-1.25%) |
Nov 14, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 385,500 | -0.01(-1.23%) |
Nov 13, 2017 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 100,500 | +0.00(+0.00%) |
Nov 10, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 114,130 | +0.00(+0.00%) |
Nov 09, 2017 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 150,066 | -0.00(-1.22%) |
Nov 08, 2017 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 256,752 | -0.02(-3.53%) |
Nov 07, 2017 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 128,200 | +0.01(+1.19%) |
Nov 06, 2017 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 321,865 | +0.01(+2.44%) |
Nov 03, 2017 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 236,365 | +0.00(+1.23%) |
Nov 02, 2017 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 165,350 | +0.01(+1.25%) |