Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.3450 | 0.3750 | 0.3400 | 0.3450 | 376,210 | +0.00(+1.47%) |
Jan 30, 2018 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 1,064,999 | -0.02(-6.85%) |
Jan 29, 2018 | 0.4000 | 0.4000 | 0.3550 | 0.3650 | 939,800 | -0.03(-7.59%) |
Jan 26, 2018 | 0.3650 | 0.4150 | 0.3650 | 0.3950 | 403,795 | +0.03(+6.76%) |
Jan 25, 2018 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 328,678 | -0.02(-3.90%) |
Jan 24, 2018 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 94,700 | +0.02(+4.05%) |
Jan 23, 2018 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 189,771 | +0.00(+0.00%) |
Jan 22, 2018 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 160,465 | -0.01(-1.33%) |
Jan 19, 2018 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 589,764 | +0.00(+0.00%) |
Jan 18, 2018 | 0.3850 | 0.3950 | 0.3700 | 0.3750 | 735,312 | -0.02(-5.06%) |
Jan 17, 2018 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 156,462 | +0.00(+0.00%) |
Jan 16, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 300,807 | -0.01(-2.47%) |
Jan 15, 2018 | 0.4000 | 0.4250 | 0.4000 | 0.4050 | 219,056 | +0.01(+1.25%) |
Jan 12, 2018 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 111,550 | +0.01(+1.27%) |
Jan 11, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 65,210 | +0.00(+0.00%) |
Jan 10, 2018 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 137,844 | -0.01(-1.25%) |
Jan 09, 2018 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 161,700 | -0.02(-4.76%) |
Jan 08, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 73,900 | +0.01(+2.44%) |
Jan 05, 2018 | 0.4150 | 0.4300 | 0.4100 | 0.4100 | 97,170 | -0.01(-2.38%) |
Jan 04, 2018 | 0.4150 | 0.4300 | 0.4100 | 0.4200 | 197,055 | -0.01(-1.18%) |
Jan 03, 2018 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 74,985 | -0.01(-1.16%) |
Jan 02, 2018 | 0.4550 | 0.4550 | 0.4250 | 0.4300 | 204,578 | -0.02(-4.44%) |
Dec 29, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.04(+8.43%) | |
Dec 28, 2017 | 0.4150 | 0.4150 | 0.3950 | 0.4150 | 206,250 | -0.01(-1.19%) |
Dec 27, 2017 | 0.4400 | 0.4450 | 0.3900 | 0.4200 | 321,721 | -0.01(-2.33%) |
Dec 22, 2017 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 74,121 | -0.02(-3.37%) |
Dec 21, 2017 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 200,300 | -0.01(-1.11%) |
Dec 20, 2017 | 0.3950 | 0.4600 | 0.3950 | 0.4500 | 214,981 | +0.05(+13.92%) |
Dec 19, 2017 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 296,500 | +0.01(+1.28%) |
Dec 18, 2017 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 453,620 | +0.01(+2.63%) |
Dec 15, 2017 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 212,138 | +0.00(+0.00%) |
Dec 14, 2017 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 229,605 | +0.01(+1.33%) |
Dec 13, 2017 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 266,779 | -0.01(-1.32%) |
Dec 12, 2017 | 0.3900 | 0.3950 | 0.3750 | 0.3800 | 220,305 | -0.02(-3.80%) |
Dec 11, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 117,084 | +0.01(+1.28%) |
Dec 08, 2017 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 120,275 | +0.01(+1.30%) |
Dec 07, 2017 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 361,551 | +0.01(+1.32%) |
Dec 06, 2017 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 278,800 | -0.02(-3.80%) |
Dec 05, 2017 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 127,800 | -0.01(-1.25%) |
Dec 04, 2017 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 395,931 | -0.02(-5.88%) |
Dec 01, 2017 | 0.4100 | 0.4300 | 0.4100 | 0.4250 | 84,577 | +0.01(+1.19%) |
Nov 30, 2017 | 0.4050 | 0.4300 | 0.4000 | 0.4200 | 250,914 | +0.01(+2.44%) |
Nov 29, 2017 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 204,016 | +0.00(+1.23%) |
Nov 28, 2017 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 1,705,498 | -0.01(-2.41%) |
Nov 27, 2017 | 0.4300 | 0.4150 | 0.4150 | 162,183 | -0.02(-3.49%) | |
Nov 24, 2017 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 81,236 | -0.01(-1.15%) |
Nov 23, 2017 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 73,100 | -0.01(-1.14%) |
Nov 22, 2017 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 33,150 | +0.00(+0.00%) |
Nov 21, 2017 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 212,250 | +0.02(+3.53%) |
Nov 20, 2017 | 0.4250 | 0.4350 | 0.4250 | 0.4250 | 29,100 | -0.01(-2.30%) |
Nov 17, 2017 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 58,650 | +0.01(+1.16%) |
Nov 16, 2017 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 198,518 | +0.01(+1.18%) |
Nov 15, 2017 | 0.4300 | 0.4400 | 0.4200 | 0.4250 | 131,710 | -0.01(-2.30%) |
Nov 14, 2017 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 267,610 | -0.01(-2.25%) |
Nov 13, 2017 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 128,750 | +0.00(+0.00%) |
Nov 10, 2017 | 0.4550 | 0.4650 | 0.4450 | 0.4450 | 109,549 | -0.02(-4.30%) |
Nov 09, 2017 | 0.4600 | 0.4700 | 0.4550 | 0.4650 | 66,450 | +0.01(+1.09%) |
Nov 08, 2017 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 183,500 | -0.01(-2.13%) |
Nov 07, 2017 | 0.4800 | 0.4850 | 0.4650 | 0.4700 | 115,796 | -0.02(-4.08%) |
Nov 06, 2017 | 0.4900 | 0.5000 | 0.4750 | 0.4900 | 211,817 | +0.01(+2.08%) |
Nov 03, 2017 | 0.4550 | 0.4900 | 0.4500 | 0.4800 | 1,929,425 | +0.03(+6.67%) |
Nov 02, 2017 | 0.4500 | 0.4650 | 0.4200 | 0.4500 | 2,075,432 | +0.02(+3.45%) |