Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3520 | 0.3600 | 604,406 | -0.02(-5.09%) |
Feb 27, 2018 | 0.3900 | 0.3950 | 0.3729 | 0.3793 | 518,031 | -0.02(-3.97%) |
Feb 26, 2018 | 0.3827 | 0.4090 | 0.3726 | 0.3950 | 482,966 | +0.02(+3.95%) |
Feb 23, 2018 | 0.4000 | 0.4100 | 0.3750 | 0.3800 | 1,028,429 | -0.01(-2.64%) |
Feb 22, 2018 | 0.4301 | 0.4342 | 0.3820 | 0.3903 | 1,499,292 | -0.04(-10.17%) |
Feb 21, 2018 | 0.4200 | 0.4500 | 0.4199 | 0.4345 | 756,438 | +0.01(+3.48%) |
Feb 20, 2018 | 0.4250 | 0.4350 | 0.4150 | 0.4199 | 320,768 | +0.00(+1.18%) |
Feb 16, 2018 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.00(+0.53%) | |
Feb 15, 2018 | 0.4374 | 0.4380 | 0.4010 | 0.4128 | 645,112 | -0.02(-5.08%) |
Feb 14, 2018 | 0.4400 | 0.4554 | 0.4201 | 0.4349 | 380,964 | -0.00(-1.02%) |
Feb 13, 2018 | 0.4323 | 0.4500 | 0.4099 | 0.4394 | 651,064 | +0.01(+3.15%) |
Feb 12, 2018 | 0.4200 | 0.4400 | 0.4078 | 0.4260 | 570,459 | +0.01(+2.35%) |
Feb 09, 2018 | 0.4200 | 0.4201 | 0.3810 | 0.4162 | 1,061,934 | -0.00(-0.88%) |
Feb 08, 2018 | 0.4450 | 0.4527 | 0.4000 | 0.4199 | 779,371 | -0.02(-4.57%) |
Feb 07, 2018 | 0.4000 | 0.4498 | 0.3980 | 0.4400 | 1,202,757 | +0.04(+10.55%) |
Feb 06, 2018 | 0.3980 | 0.4250 | 0.3700 | 0.3980 | 2,948,767 | -0.03(-7.42%) |
Feb 05, 2018 | 0.4450 | 0.4500 | 0.4401 | 0.4299 | 911,182 | -0.01(-2.32%) |
Feb 02, 2018 | 0.4900 | 0.4900 | 0.4400 | 0.4401 | 988,951 | -0.02(-4.93%) |
Feb 01, 2018 | 0.4926 | 0.4960 | 0.4133 | 0.4629 | 1,225,704 | -0.03(-5.74%) |
Jan 31, 2018 | 0.5132 | 0.5147 | 0.4911 | 0.4911 | 571,975 | -0.01(-2.73%) |
Jan 30, 2018 | 0.5400 | 0.5400 | 0.5005 | 0.5049 | 574,203 | -0.03(-6.41%) |
Jan 29, 2018 | 0.5486 | 0.5486 | 0.5300 | 0.5395 | 222,958 | -0.00(-0.07%) |
Jan 26, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5399 | 282,407 | +0.01(+2.08%) |
Jan 25, 2018 | 0.5329 | 0.5395 | 0.5210 | 0.5289 | 199,951 | -0.00(-0.13%) |
Jan 24, 2018 | 0.5450 | 0.5499 | 0.5120 | 0.5296 | 498,793 | -0.00(-0.21%) |
Jan 23, 2018 | 0.5600 | 0.5798 | 0.5200 | 0.5307 | 958,038 | -0.03(-5.33%) |
Jan 22, 2018 | 0.5091 | 0.5650 | 0.5091 | 0.5606 | 1,274,806 | +0.04(+7.54%) |
Jan 19, 2018 | 0.4950 | 0.5299 | 0.4950 | 0.5213 | 890,844 | +0.02(+4.87%) |
Jan 18, 2018 | 0.5057 | 0.5085 | 0.4801 | 0.4971 | 1,012,842 | -0.01(-1.43%) |
Jan 17, 2018 | 0.5167 | 0.5167 | 0.5000 | 0.5043 | 443,603 | -0.01(-1.14%) |
Jan 16, 2018 | 0.5090 | 0.5196 | 0.5000 | 0.5101 | 977,872 | -0.01(-2.75%) |
Jan 12, 2018 | 0.5245 | 0.5245 | 0.5245 | 0 | +0.00(+0.19%) | |
Jan 11, 2018 | 0.5300 | 0.5397 | 0.5100 | 0.5235 | 518,315 | -0.01(-1.19%) |
Jan 10, 2018 | 0.5300 | 0.5118 | 0.5298 | 753,622 | +0.01(+1.88%) | |
Jan 09, 2018 | 0.5230 | 0.5395 | 0.5200 | 0.5200 | 626,610 | -0.02(-3.29%) |
Jan 08, 2018 | 0.5470 | 0.5500 | 0.5180 | 0.5377 | 780,204 | +0.01(+1.51%) |
Jan 05, 2018 | 0.6000 | 0.6000 | 0.5101 | 0.5297 | 1,590,277 | -0.05(-7.86%) |
Jan 04, 2018 | 0.5477 | 0.5800 | 0.5401 | 0.5749 | 851,860 | +0.03(+6.44%) |
Jan 03, 2018 | 0.5250 | 0.5498 | 0.5200 | 0.5401 | 548,801 | +0.02(+2.90%) |
Jan 02, 2018 | 0.5017 | 0.5278 | 0.5016 | 0.5249 | 377,565 | +0.02(+3.33%) |
Dec 29, 2017 | 0.5080 | 0.5080 | 0.5080 | 0 | -0.00(-0.41%) | |
Dec 28, 2017 | 0.5200 | 0.5277 | 0.5008 | 0.5101 | 1,142,212 | -0.01(-1.90%) |
Dec 27, 2017 | 0.5722 | 0.5749 | 0.5040 | 0.5200 | 843,246 | -0.03(-4.59%) |
Dec 26, 2017 | 0.5200 | 0.5755 | 0.5200 | 0.5450 | 876,019 | +0.02(+3.71%) |
Dec 22, 2017 | 0.5200 | 0.5300 | 0.5146 | 0.5255 | 521,467 | +0.01(+1.06%) |
Dec 21, 2017 | 0.5200 | 0.5313 | 0.5200 | 0.5200 | 439,247 | +0.00(+0.00%) |
Dec 20, 2017 | 0.5480 | 0.5480 | 0.5200 | 0.5200 | 558,798 | -0.02(-3.70%) |
Dec 19, 2017 | 0.5216 | 0.5466 | 0.5200 | 0.5400 | 560,795 | +0.02(+3.63%) |
Dec 18, 2017 | 0.5346 | 0.5500 | 0.5200 | 0.5211 | 574,559 | -0.02(-3.52%) |
Dec 15, 2017 | 0.5217 | 0.5490 | 0.5200 | 0.5401 | 610,434 | +0.01(+2.70%) |
Dec 14, 2017 | 0.5200 | 0.5600 | 0.5200 | 0.5259 | 1,100,468 | +0.02(+3.12%) |
Dec 13, 2017 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 937,985 | +0.00(+0.08%) |
Dec 12, 2017 | 0.5300 | 0.5350 | 0.5050 | 0.5096 | 1,195,190 | -0.03(-4.75%) |
Dec 11, 2017 | 0.5772 | 0.5974 | 0.5250 | 0.5350 | 2,337,154 | -0.03(-6.11%) |
Dec 08, 2017 | 0.6050 | 0.6149 | 0.5600 | 0.5698 | 1,147,729 | -0.04(-6.00%) |
Dec 07, 2017 | 0.6091 | 0.6433 | 0.6050 | 0.6062 | 2,094,286 | +0.00(+0.08%) |
Dec 06, 2017 | 0.6030 | 0.6198 | 0.5872 | 0.6057 | 1,160,876 | -0.01(-2.24%) |
Dec 05, 2017 | 0.6200 | 0.6482 | 0.6036 | 0.6196 | 746,778 | -0.02(-2.59%) |
Dec 04, 2017 | 0.6600 | 0.6600 | 0.6300 | 0.6361 | 426,466 | -0.02(-3.62%) |