Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4650 | 0.4900 | 0.4550 | 0.4900 | 222,269 | +0.02(+5.38%) |
Feb 27, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 156,150 | -0.00(-1.06%) |
Feb 26, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 64,350 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 160,095 | +0.01(+2.17%) |
Feb 22, 2018 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 31,200 | +0.00(+0.00%) |
Feb 21, 2018 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 34,514 | -0.01(-1.08%) |
Feb 20, 2018 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 206,549 | +0.01(+1.09%) |
Feb 16, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.13%) | |
Feb 15, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 115,716 | -0.02(-4.08%) |
Feb 14, 2018 | 0.4750 | 0.4900 | 0.4700 | 0.4900 | 222,148 | +0.02(+4.26%) |
Feb 13, 2018 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 136,700 | -0.01(-1.05%) |
Feb 12, 2018 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 88,550 | +0.02(+4.40%) |
Feb 09, 2018 | 0.4550 | 0.4550 | 0.4450 | 0.4550 | 494,720 | -0.01(-1.09%) |
Feb 08, 2018 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 354,132 | -0.01(-3.16%) |
Feb 07, 2018 | 0.4650 | 0.4950 | 0.4650 | 0.4750 | 205,200 | +0.01(+2.15%) |
Feb 06, 2018 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 166,800 | -0.00(-1.06%) |
Feb 05, 2018 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 221,590 | -0.01(-2.08%) |
Feb 02, 2018 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 361,080 | -0.01(-2.04%) |
Feb 01, 2018 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 226,500 | -0.01(-1.01%) |
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%) |