Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4650 | 0.4987 | 0.4649 | 0.4831 | 110,852 | +0.00(+0.79%) |
Jan 30, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4793 | 189,152 | -0.01(-1.66%) |
Jan 29, 2018 | 0.4992 | 0.5200 | 0.4850 | 0.4874 | 335,464 | -0.00(-0.83%) |
Jan 26, 2018 | 0.4562 | 0.4992 | 0.4562 | 0.4915 | 199,756 | +0.03(+6.85%) |
Jan 25, 2018 | 0.4600 | 0.4921 | 0.4504 | 0.4600 | 346,576 | +0.01(+2.22%) |
Jan 24, 2018 | 0.4450 | 0.4800 | 0.4450 | 0.4500 | 479,050 | +0.02(+4.43%) |
Jan 23, 2018 | 0.4310 | 0.4400 | 0.4301 | 0.4309 | 64,586 | +0.00(+0.75%) |
Jan 22, 2018 | 0.4195 | 0.4400 | 0.4122 | 0.4277 | 85,376 | +0.02(+4.11%) |
Jan 19, 2018 | 0.4014 | 0.4270 | 0.4014 | 0.4108 | 51,974 | -0.02(-3.79%) |
Jan 18, 2018 | 0.4101 | 0.4300 | 0.4000 | 0.4270 | 75,095 | +0.02(+4.12%) |
Jan 17, 2018 | 0.4200 | 0.4300 | 0.4101 | 0.4101 | 39,389 | -0.02(-4.14%) |
Jan 16, 2018 | 0.4400 | 0.4401 | 0.4101 | 0.4278 | 148,477 | -0.01(-1.97%) |
Jan 12, 2018 | 0.4364 | 0.4364 | 0.4364 | 0 | +0.01(+1.63%) | |
Jan 11, 2018 | 0.4450 | 0.4450 | 0.4062 | 0.4294 | 195,985 | -0.02(-3.38%) |
Jan 10, 2018 | 0.4398 | 0.4450 | 0.4376 | 0.4444 | 112,395 | +0.01(+1.55%) |
Jan 09, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4376 | 268,701 | +0.01(+1.23%) |
Jan 08, 2018 | 0.4400 | 0.4500 | 0.4210 | 0.4323 | 227,372 | +0.02(+5.44%) |
Jan 05, 2018 | 0.4000 | 0.4125 | 0.4000 | 0.4100 | 66,437 | +0.01(+2.50%) |
Jan 04, 2018 | 0.4058 | 0.4100 | 0.3916 | 0.4000 | 93,613 | -0.00(-0.22%) |
Jan 03, 2018 | 0.3925 | 0.4295 | 0.3850 | 0.4009 | 185,691 | -0.01(-2.22%) |
Jan 02, 2018 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 102,229 | +0.01(+2.68%) |
Dec 29, 2017 | 0.3993 | 0.3993 | 0.3993 | 0 | -0.01(-1.65%) | |
Dec 28, 2017 | 0.4150 | 0.4200 | 0.4050 | 0.4060 | 221,976 | -0.01(-2.36%) |
Dec 27, 2017 | 0.4300 | 0.4480 | 0.4100 | 0.4158 | 190,622 | -0.01(-1.70%) |
Dec 26, 2017 | 0.4200 | 0.4396 | 0.4117 | 0.4230 | 126,008 | -0.03(-5.60%) |
Dec 22, 2017 | 0.4113 | 0.4481 | 0.4113 | 0.4481 | 73,915 | +0.04(+9.08%) |
Dec 21, 2017 | 0.4113 | 0.4287 | 0.4100 | 0.4108 | 128,369 | -0.00(-1.11%) |
Dec 20, 2017 | 0.4200 | 0.4295 | 0.4100 | 0.4154 | 83,759 | -0.00(-0.86%) |
Dec 19, 2017 | 0.4115 | 0.4200 | 0.4100 | 0.4190 | 107,801 | +0.01(+2.12%) |
Dec 18, 2017 | 0.4200 | 0.4299 | 0.4100 | 0.4103 | 258,710 | -0.01(-2.31%) |
Dec 15, 2017 | 0.4126 | 0.4299 | 0.4100 | 0.4200 | 50,398 | +0.00(+1.01%) |
Dec 14, 2017 | 0.4149 | 0.4389 | 0.4100 | 0.4158 | 153,800 | -0.01(-3.30%) |
Dec 13, 2017 | 0.4130 | 0.4399 | 0.4130 | 0.4300 | 51,586 | +0.02(+4.12%) |
Dec 12, 2017 | 0.4200 | 0.4300 | 0.4130 | 0.4130 | 79,381 | -0.01(-1.67%) |
Dec 11, 2017 | 0.4130 | 0.4400 | 0.4130 | 0.4200 | 57,492 | +0.00(+0.24%) |
Dec 08, 2017 | 0.4173 | 0.4493 | 0.4101 | 0.4190 | 542,606 | +0.01(+2.15%) |
Dec 07, 2017 | 0.4200 | 0.4380 | 0.4101 | 0.4102 | 118,844 | -0.01(-3.48%) |
Dec 06, 2017 | 0.4300 | 0.4494 | 0.4105 | 0.4250 | 104,378 | -0.01(-2.68%) |
Dec 05, 2017 | 0.4424 | 0.4499 | 0.4300 | 0.4367 | 56,647 | -0.01(-2.30%) |
Dec 04, 2017 | 0.4649 | 0.4210 | 0.4470 | 124,684 | -0.01(-2.49%) | |
Dec 01, 2017 | 0.4401 | 0.4689 | 0.4299 | 0.4584 | 88,801 | +0.01(+1.87%) |
Nov 30, 2017 | 0.4500 | 0.4500 | 0.4304 | 0.4500 | 83,465 | +0.00(+0.00%) |
Nov 29, 2017 | 0.4700 | 0.4899 | 0.4399 | 0.4500 | 56,200 | -0.02(-4.26%) |
Nov 28, 2017 | 0.4774 | 0.4774 | 0.4399 | 0.4700 | 157,060 | -0.01(-1.05%) |
Nov 27, 2017 | 0.5000 | 0.5200 | 0.4600 | 0.4750 | 113,204 | -0.03(-5.00%) |
Nov 24, 2017 | 0.5252 | 0.5252 | 0.4750 | 0.5000 | 79,721 | -0.02(-3.83%) |
Nov 22, 2017 | 0.5200 | 0.5298 | 0.4800 | 0.5199 | 94,931 | +0.02(+3.98%) |
Nov 21, 2017 | 0.4861 | 0.5250 | 0.4510 | 0.5000 | 285,003 | +0.02(+4.19%) |
Nov 20, 2017 | 0.4300 | 0.5005 | 0.4300 | 0.4799 | 113,879 | +0.02(+4.33%) |
Nov 17, 2017 | 0.4500 | 0.4995 | 0.4214 | 0.4600 | 118,965 | +0.01(+1.10%) |
Nov 16, 2017 | 0.4213 | 0.4550 | 0.4150 | 0.4550 | 218,428 | +0.03(+7.06%) |
Nov 15, 2017 | 0.4101 | 0.4375 | 0.4100 | 0.4250 | 562,195 | -0.01(-1.19%) |
Nov 14, 2017 | 0.4400 | 0.4440 | 0.4100 | 0.4301 | 146,388 | -0.01(-1.80%) |
Nov 13, 2017 | 0.4400 | 0.4440 | 0.4224 | 0.4380 | 82,685 | +0.02(+4.29%) |
Nov 10, 2017 | 0.4497 | 0.4499 | 0.4200 | 0.4200 | 93,016 | -0.03(-6.58%) |
Nov 09, 2017 | 0.4100 | 0.4500 | 0.4100 | 0.4496 | 271,678 | +0.05(+12.48%) |
Nov 08, 2017 | 0.4000 | 0.4200 | 0.3850 | 0.3997 | 181,162 | -0.00(-0.10%) |
Nov 07, 2017 | 0.3800 | 0.4100 | 0.3800 | 0.4001 | 259,373 | +0.01(+2.59%) |
Nov 06, 2017 | 0.4100 | 0.4111 | 0.3850 | 0.3900 | 334,130 | -0.03(-6.52%) |
Nov 03, 2017 | 0.4000 | 0.4180 | 0.3905 | 0.4172 | 210,650 | +0.01(+2.25%) |
Nov 02, 2017 | 0.4536 | 0.4536 | 0.3800 | 0.4080 | 347,399 | -0.05(-11.30%) |