Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4900 | 0.4900 | 0.4210 | 0.4500 | 4,530 | -0.04(-8.13%) |
Feb 27, 2018 | 0.4200 | 0.4899 | 0.4200 | 0.4898 | 20,661 | +0.02(+3.36%) |
Feb 26, 2018 | 0.4530 | 0.4739 | 0.4200 | 0.4739 | 3,324 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4201 | 0.4739 | 0.4201 | 0.4739 | 3,650 | +0.04(+8.94%) |
Feb 22, 2018 | 0.4500 | 0.4500 | 0.4201 | 0.4350 | 19,531 | -0.02(-3.33%) |
Feb 21, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 9,050 | -0.02(-4.05%) |
Feb 20, 2018 | 0.4630 | 0.4690 | 0.4200 | 0.4690 | 1,732 | +0.02(+4.22%) |
Feb 15, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 9,713 | +0.03(+7.14%) |
Feb 13, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,100 | +0.00(+0.00%) |
Feb 12, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,336 | -0.06(-11.95%) |
Feb 09, 2018 | 0.4201 | 0.4770 | 0.4201 | 0.4770 | 570 | +0.00(+0.42%) |
Feb 08, 2018 | 0.4200 | 0.4750 | 0.4200 | 0.4750 | 5,600 | +0.05(+13.10%) |
Feb 07, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,387 | +0.00(+0.00%) |
Feb 06, 2018 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 20,363 | -0.00(-0.02%) |
Feb 05, 2018 | 0.4350 | 0.4600 | 0.4201 | 0.4201 | 4,676 | -0.03(-6.64%) |
Feb 02, 2018 | 0.4500 | 0.4630 | 0.4200 | 0.4500 | 11,270 | -0.03(-5.76%) |
Feb 01, 2018 | 0.4490 | 0.4490 | 0.4490 | 0.4775 | 8,021 | +0.07(+16.46%) |
Jan 31, 2018 | 0.4200 | 0.4790 | 0.4000 | 0.4100 | 11,490 | -0.07(-15.11%) |
Jan 30, 2018 | 0.4359 | 0.4830 | 0.4358 | 0.4830 | 1,420 | +0.00(+0.21%) |
Jan 29, 2018 | 0.4890 | 0.4890 | 0.4201 | 0.4820 | 3,940 | -0.00(-0.21%) |
Jan 26, 2018 | 0.4300 | 0.4830 | 0.4201 | 0.4830 | 2,015 | +0.01(+1.05%) |
Jan 25, 2018 | 0.4990 | 0.4990 | 0.4201 | 0.4780 | 8,080 | -0.00(-0.73%) |
Jan 24, 2018 | 0.4825 | 0.4850 | 0.4101 | 0.4815 | 3,072 | -0.00(-0.16%) |
Jan 23, 2018 | 0.4100 | 0.4823 | 0.4100 | 0.4823 | 7,207 | +0.01(+2.61%) |
Jan 22, 2018 | 0.4800 | 0.4800 | 0.4111 | 0.4700 | 1,905 | -0.01(-2.08%) |
Jan 19, 2018 | 0.4500 | 0.4830 | 0.4290 | 0.4800 | 8,467 | +0.03(+6.67%) |
Jan 18, 2018 | 0.4685 | 0.4819 | 0.4102 | 0.4500 | 7,350 | -0.03(-6.05%) |
Jan 17, 2018 | 0.4200 | 0.4790 | 0.4100 | 0.4790 | 8,100 | +0.06(+14.02%) |
Jan 16, 2018 | 0.4516 | 0.4960 | 0.4201 | 3,040 | -0.08(-15.30%) | |
Jan 12, 2018 | 0.4960 | 0.4960 | 0.4960 | 0 | +0.05(+10.22%) | |
Jan 11, 2018 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 18,901 | +0.00(+0.00%) |
Jan 10, 2018 | 0.4980 | 0.5000 | 0.4120 | 0.4500 | 17,318 | -0.05(-9.64%) |
Jan 09, 2018 | 0.4530 | 0.5000 | 0.4000 | 0.4980 | 56,907 | -0.02(-4.23%) |
Jan 08, 2018 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | 4,244 | +0.00(+0.00%) |
Jan 05, 2018 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | 7,620 | +0.00(+0.00%) |
Jan 04, 2018 | 0.4510 | 0.5200 | 0.4500 | 0.5200 | 1,900 | +0.00(+0.13%) |
Jan 03, 2018 | 0.4700 | 0.5193 | 0.4700 | 0.5193 | 3,420 | -0.00(-0.13%) |
Jan 02, 2018 | 0.4800 | 0.5200 | 0.4700 | 0.5200 | 6,720 | +0.00(+0.00%) |
Dec 29, 2017 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.02(+4.00%) | |
Dec 28, 2017 | 0.4610 | 0.5280 | 0.4610 | 0.5000 | 4,643 | -0.04(-7.41%) |
Dec 27, 2017 | 0.5400 | 0.5400 | 0.4400 | 0.5400 | 33,500 | +0.12(+28.24%) |
Dec 26, 2017 | 0.4300 | 0.5000 | 0.4211 | 0.4211 | 18,111 | -0.08(-15.44%) |
Dec 22, 2017 | 0.4992 | 0.4992 | 0.4500 | 0.4980 | 11,072 | +0.00(+0.02%) |
Dec 21, 2017 | 0.4400 | 0.4980 | 0.4200 | 0.4979 | 11,581 | +0.06(+13.16%) |
Dec 20, 2017 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 150 | -0.06(-12.00%) |
Dec 19, 2017 | 0.4980 | 0.5000 | 0.4500 | 0.5000 | 17,457 | +0.00(+0.40%) |
Dec 18, 2017 | 0.4025 | 0.5100 | 0.3550 | 0.4980 | 44,741 | +0.02(+3.75%) |
Dec 15, 2017 | 0.5200 | 0.5280 | 0.4800 | 0.4800 | 14,914 | -0.04(-7.69%) |
Dec 14, 2017 | 0.5199 | 0.5200 | 0.4999 | 0.5200 | 35,445 | +0.00(+0.00%) |
Dec 13, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,900 | +0.00(+0.00%) |
Dec 12, 2017 | 0.4505 | 0.5400 | 0.4500 | 0.5200 | 26,895 | +0.02(+2.98%) |
Dec 11, 2017 | 0.5300 | 0.5330 | 0.4500 | 0.5050 | 9,240 | -0.03(-5.28%) |
Dec 08, 2017 | 0.5346 | 0.5346 | 0.5000 | 0.5331 | 2,090 | -0.00(-0.30%) |
Dec 07, 2017 | 0.4508 | 0.5347 | 0.3700 | 0.5347 | 30,636 | -0.00(-0.02%) |
Dec 06, 2017 | 0.5348 | 0.5348 | 0.5348 | 0.5348 | 620 | +0.00(+0.00%) |
Dec 05, 2017 | 0.4500 | 0.5348 | 0.4500 | 0.5348 | 2,192 | -0.00(-0.39%) |
Dec 04, 2017 | 0.5250 | 0.5369 | 0.4100 | 0.5369 | 35,050 | +0.05(+9.57%) |