Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4504 | 0.4669 | 0.4390 | 0.4390 | 2,629,646 | -0.01(-2.53%) |
Feb 27, 2018 | 0.4618 | 0.4675 | 0.4447 | 0.4504 | 2,167,070 | -0.01(-2.47%) |
Feb 26, 2018 | 0.4561 | 0.4675 | 0.4476 | 0.4618 | 2,133,817 | +0.01(+2.53%) |
Feb 23, 2018 | 0.4390 | 0.4618 | 0.4276 | 0.4504 | 2,937,061 | +0.01(+2.60%) |
Feb 22, 2018 | 0.4447 | 0.5018 | 0.4276 | 0.4390 | 8,649,724 | +0.03(+6.94%) |
Feb 21, 2018 | 0.3934 | 0.4219 | 0.3934 | 0.4105 | 1,509,789 | +0.02(+5.88%) |
Feb 20, 2018 | 0.4048 | 0.4105 | 0.3877 | 0.3877 | 977,532 | -0.02(-4.23%) |
Feb 16, 2018 | 0.4048 | 0.4048 | 0.4048 | 0 | +0.02(+4.41%) | |
Feb 15, 2018 | 0.3991 | 0.3991 | 0.3878 | 0.3877 | 795,448 | -0.01(-1.45%) |
Feb 14, 2018 | 0.3706 | 0.3963 | 0.3592 | 0.3934 | 1,352,899 | +0.02(+6.15%) |
Feb 13, 2018 | 0.3649 | 0.4048 | 0.3649 | 0.3706 | 2,044,844 | -0.01(-1.52%) |
Feb 12, 2018 | 0.3592 | 0.3828 | 0.3592 | 0.3763 | 1,887,945 | +0.01(+3.13%) |
Feb 09, 2018 | 0.3877 | 0.3877 | 0.3478 | 0.3649 | 2,338,561 | -0.02(-4.48%) |
Feb 08, 2018 | 0.3934 | 0.4048 | 0.3763 | 0.3820 | 1,939,122 | -0.01(-2.90%) |
Feb 07, 2018 | 0.3877 | 0.4048 | 0.3860 | 0.3934 | 1,592,483 | +0.01(+1.47%) |
Feb 06, 2018 | 0.3706 | 0.3877 | 0.3649 | 0.3877 | 3,080,771 | +0.01(+2.26%) |
Feb 05, 2018 | 0.3763 | 0.3934 | 0.3763 | 0.3792 | 1,119,979 | +0.00(+0.76%) |
Feb 02, 2018 | 0.3877 | 0.3963 | 0.3763 | 0.3763 | 2,029,726 | -0.02(-4.35%) |
Feb 01, 2018 | 0.3991 | 0.4105 | 0.3820 | 0.3934 | 2,074,677 | +0.00(+0.00%) |
Jan 31, 2018 | 0.4105 | 0.4162 | 0.3877 | 0.3934 | 2,557,186 | -0.02(-4.17%) |
Jan 30, 2018 | 0.4048 | 0.4161 | 0.4048 | 0.4105 | 1,706,922 | +0.01(+1.41%) |
Jan 29, 2018 | 0.4333 | 0.4390 | 0.3991 | 0.4048 | 5,193,840 | -0.04(-8.97%) |
Jan 26, 2018 | 0.4276 | 0.4447 | 0.4162 | 0.4447 | 1,633,374 | +0.02(+4.00%) |
Jan 25, 2018 | 0.4333 | 0.4333 | 0.4219 | 0.4276 | 866,628 | -0.01(-1.32%) |
Jan 24, 2018 | 0.4276 | 0.4447 | 0.4248 | 0.4333 | 1,731,186 | +0.00(+0.00%) |
Jan 23, 2018 | 0.4276 | 0.4390 | 0.4220 | 0.4333 | 1,498,959 | +0.00(+0.00%) |
Jan 22, 2018 | 0.4447 | 0.4561 | 0.4276 | 0.4333 | 2,798,252 | -0.01(-2.56%) |
Jan 19, 2018 | 0.4504 | 0.4618 | 0.4333 | 0.4447 | 2,973,593 | -0.01(-2.50%) |
Jan 18, 2018 | 0.4447 | 0.4618 | 0.4447 | 0.4561 | 2,032,813 | +0.01(+1.27%) |
Jan 17, 2018 | 0.4561 | 0.4675 | 0.4447 | 0.4504 | 2,049,921 | -0.01(-1.25%) |
Jan 16, 2018 | 0.4675 | 0.4732 | 0.4504 | 0.4561 | 2,757,274 | -0.01(-2.44%) |
Jan 12, 2018 | 0.4675 | 0.4675 | 0.4675 | 0 | -0.01(-1.20%) | |
Jan 11, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4732 | 4,343,128 | +0.02(+3.75%) |
Jan 10, 2018 | 0.4618 | 0.4732 | 0.4561 | 0.4561 | 2,673,379 | -0.01(-1.23%) |
Jan 09, 2018 | 0.4390 | 0.4789 | 0.4333 | 0.4618 | 6,392,129 | +0.02(+5.19%) |
Jan 08, 2018 | 0.4504 | 0.4904 | 0.4276 | 0.4390 | 7,089,528 | +0.01(+2.67%) |
Jan 05, 2018 | 0.4333 | 0.4390 | 0.4219 | 0.4276 | 1,582,004 | +0.00(+0.00%) |
Jan 04, 2018 | 0.4447 | 0.4447 | 0.4219 | 0.4276 | 1,807,198 | -0.01(-1.32%) |
Jan 03, 2018 | 0.4276 | 0.4390 | 0.4219 | 0.4333 | 1,891,330 | +0.00(+0.00%) |
Jan 02, 2018 | 0.4333 | 0.4447 | 0.4248 | 0.4333 | 2,328,450 | +0.01(+2.70%) |
Dec 29, 2017 | 0.4219 | 0.4219 | 0.4219 | 0 | -0.01(-2.63%) | |
Dec 28, 2017 | 0.4219 | 0.4447 | 0.4162 | 0.4333 | 2,353,723 | +0.01(+1.33%) |
Dec 27, 2017 | 0.4333 | 0.4447 | 0.4162 | 0.4276 | 3,229,821 | -0.01(-1.32%) |
Dec 26, 2017 | 0.4276 | 0.4333 | 0.4048 | 0.4333 | 3,016,606 | +0.01(+2.70%) |
Dec 22, 2017 | 0.4333 | 0.4447 | 0.4219 | 0.4219 | 2,150,048 | -0.02(-3.90%) |
Dec 21, 2017 | 0.4219 | 0.4613 | 0.4219 | 0.4390 | 2,744,708 | +0.01(+2.67%) |
Dec 20, 2017 | 0.4390 | 0.4390 | 0.4219 | 0.4276 | 2,167,447 | -0.01(-1.32%) |
Dec 19, 2017 | 0.4504 | 0.4789 | 0.4276 | 0.4333 | 6,152,448 | -0.02(-3.80%) |
Dec 18, 2017 | 0.4390 | 0.4504 | 0.4276 | 0.4504 | 2,302,186 | +0.01(+2.60%) |
Dec 15, 2017 | 0.4276 | 0.4675 | 0.4219 | 0.4390 | 3,413,247 | +0.01(+2.67%) |
Dec 14, 2017 | 0.4390 | 0.4504 | 0.4276 | 0.4276 | 903,116 | -0.02(-3.85%) |
Dec 13, 2017 | 0.4276 | 0.4447 | 0.4219 | 0.4447 | 1,218,423 | +0.02(+4.00%) |
Dec 12, 2017 | 0.4276 | 0.4556 | 0.4219 | 0.4276 | 3,043,238 | -0.01(-1.32%) |
Dec 11, 2017 | 0.4333 | 0.4390 | 0.4276 | 0.4333 | 1,093,619 | +0.00(+0.00%) |
Dec 08, 2017 | 0.4561 | 0.4561 | 0.4333 | 0.4333 | 2,114,498 | +0.00(+0.00%) |
Dec 07, 2017 | 0.4390 | 0.4561 | 0.4333 | 1,398,280 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.4675 | 0.4675 | 0.4333 | 0.4333 | 3,502,965 | -0.03(-7.32%) |
Dec 05, 2017 | 0.4105 | 0.4961 | 0.4105 | 0.4675 | 5,122,406 | +0.06(+13.89%) |
Dec 04, 2017 | 0.4447 | 0.4504 | 0.4105 | 0.4105 | 3,267,091 | -0.02(-4.00%) |