Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+3.45%) | |
Mar 28, 2018 | 0.4445 | 0.4445 | 0.4316 | 0.4350 | 325,410 | -0.01(-2.71%) |
Mar 27, 2018 | 0.4400 | 0.4549 | 0.4400 | 0.4471 | 294,022 | -0.00(-0.64%) |
Mar 26, 2018 | 0.4750 | 0.4750 | 0.4400 | 0.4500 | 391,528 | -0.01(-1.10%) |
Mar 23, 2018 | 0.4850 | 0.4850 | 0.4506 | 0.4550 | 226,773 | -0.03(-5.70%) |
Mar 22, 2018 | 0.4700 | 0.4850 | 0.4551 | 0.4825 | 1,397,789 | +0.01(+1.60%) |
Mar 21, 2018 | 0.4420 | 0.4749 | 0.4404 | 0.4749 | 226,466 | +0.02(+4.37%) |
Mar 20, 2018 | 0.4500 | 0.4550 | 0.4404 | 0.4550 | 483,133 | +0.01(+1.79%) |
Mar 19, 2018 | 0.4600 | 0.4684 | 0.4470 | 0.4470 | 484,985 | -0.01(-2.83%) |
Mar 16, 2018 | 0.4678 | 0.4681 | 0.4561 | 0.4600 | 148,461 | -0.00(-0.04%) |
Mar 15, 2018 | 0.4664 | 0.4670 | 0.4600 | 0.4602 | 106,502 | -0.01(-1.10%) |
Mar 14, 2018 | 0.4673 | 0.4710 | 0.4653 | 0.4653 | 94,492 | -0.00(-1.00%) |
Mar 13, 2018 | 0.4796 | 0.4796 | 0.4673 | 0.4700 | 252,796 | -0.00(-0.53%) |
Mar 12, 2018 | 0.4600 | 0.4776 | 0.4582 | 0.4725 | 256,800 | +0.00(+0.64%) |
Mar 09, 2018 | 0.4700 | 0.4770 | 0.4581 | 0.4695 | 491,897 | -0.00(-0.11%) |
Mar 08, 2018 | 0.4650 | 0.4799 | 0.4549 | 0.4700 | 451,508 | +0.00(+0.00%) |
Mar 07, 2018 | 0.4608 | 0.4700 | 253,564 | -0.01(-2.04%) | ||
Mar 06, 2018 | 0.4700 | 0.4823 | 0.4600 | 0.4798 | 285,119 | -0.00(-0.04%) |
Mar 05, 2018 | 0.4651 | 0.4890 | 0.4600 | 0.4800 | 324,001 | +0.00(+0.00%) |
Mar 02, 2018 | 0.4620 | 0.4822 | 0.4620 | 0.4800 | 300,757 | +0.02(+3.56%) |
Mar 01, 2018 | 0.4759 | 0.4796 | 0.4550 | 0.4635 | 221,634 | -0.00(-0.41%) |
Feb 28, 2018 | 0.4600 | 0.4800 | 0.4550 | 0.4654 | 419,513 | -0.01(-2.23%) |
Feb 27, 2018 | 0.4900 | 0.4900 | 0.4600 | 0.4760 | 323,703 | -0.01(-2.74%) |
Feb 26, 2018 | 0.4979 | 0.4983 | 0.4865 | 0.4894 | 127,962 | -0.01(-1.69%) |
Feb 23, 2018 | 0.4747 | 0.4999 | 0.4709 | 0.4978 | 223,997 | +0.02(+3.73%) |
Feb 22, 2018 | 0.4700 | 0.4982 | 0.4699 | 0.4799 | 446,749 | +0.00(+0.99%) |
Feb 21, 2018 | 0.4900 | 0.4900 | 0.4712 | 0.4752 | 179,099 | -0.01(-2.90%) |
Feb 20, 2018 | 0.4900 | 0.4990 | 0.4704 | 0.4894 | 210,661 | +0.01(+1.66%) |
Feb 16, 2018 | 0.4814 | 0.4814 | 0.4814 | 0 | -0.01(-3.00%) | |
Feb 15, 2018 | 0.5100 | 0.5100 | 0.4701 | 0.4963 | 312,978 | -0.01(-1.33%) |
Feb 14, 2018 | 0.4550 | 0.5059 | 0.4550 | 0.5030 | 413,263 | +0.01(+2.69%) |
Feb 13, 2018 | 0.4759 | 0.4900 | 0.4700 | 0.4898 | 325,602 | +0.01(+2.02%) |
Feb 12, 2018 | 0.4510 | 0.4925 | 0.4500 | 0.4801 | 636,290 | +0.03(+6.57%) |
Feb 09, 2018 | 0.4464 | 0.4554 | 0.4300 | 0.4505 | 1,819,997 | +0.01(+1.83%) |
Feb 08, 2018 | 0.4800 | 0.4800 | 0.4334 | 0.4424 | 962,496 | -0.04(-7.68%) |
Feb 07, 2018 | 0.4900 | 0.4900 | 0.4602 | 0.4792 | 366,801 | +0.01(+1.27%) |
Feb 06, 2018 | 0.4700 | 0.4754 | 0.4500 | 0.4732 | 594,846 | +0.01(+1.28%) |
Feb 05, 2018 | 0.4784 | 0.4799 | 0.4600 | 0.4672 | 364,899 | +0.00(+0.17%) |
Feb 02, 2018 | 0.5000 | 0.5000 | 0.4623 | 0.4664 | 643,629 | -0.03(-6.36%) |
Feb 01, 2018 | 0.5148 | 0.5190 | 0.4900 | 0.4981 | 412,405 | -0.01(-2.06%) |
Jan 31, 2018 | 0.4900 | 0.5115 | 0.4801 | 0.5086 | 478,589 | +0.03(+6.62%) |
Jan 30, 2018 | 0.4900 | 0.4900 | 0.4620 | 0.4770 | 1,147,826 | -0.01(-2.49%) |
Jan 29, 2018 | 0.5050 | 0.5050 | 0.4830 | 0.4892 | 810,877 | -0.02(-3.13%) |
Jan 26, 2018 | 0.5002 | 0.5114 | 0.5000 | 0.5050 | 684,182 | -0.00(-0.69%) |
Jan 25, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5085 | 699,470 | -0.03(-4.95%) |
Jan 24, 2018 | 0.5406 | 0.5406 | 0.5210 | 0.5350 | 703,104 | +0.01(+0.94%) |
Jan 23, 2018 | 0.5183 | 0.5400 | 0.5020 | 0.5300 | 537,999 | +0.02(+2.99%) |
Jan 22, 2018 | 0.5101 | 0.5300 | 0.5101 | 0.5146 | 659,529 | +0.00(+0.49%) |
Jan 19, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5121 | 672,650 | +0.00(+0.41%) |
Jan 18, 2018 | 0.5160 | 0.5328 | 0.5100 | 0.5100 | 466,767 | -0.02(-3.23%) |
Jan 17, 2018 | 0.5360 | 0.5432 | 0.5118 | 0.5270 | 692,036 | -0.00(-0.70%) |
Jan 16, 2018 | 0.5400 | 0.5480 | 0.5230 | 0.5307 | 702,239 | -0.02(-2.98%) |
Jan 12, 2018 | 0.5470 | 0.5470 | 0.5470 | 0 | -0.01(-1.05%) | |
Jan 11, 2018 | 0.5568 | 0.5600 | 0.5400 | 0.5528 | 802,240 | -0.00(-0.74%) |
Jan 10, 2018 | 0.5501 | 0.5619 | 0.5500 | 0.5569 | 335,896 | -0.00(-0.11%) |
Jan 09, 2018 | 0.5800 | 0.5885 | 0.5502 | 0.5575 | 656,850 | -0.03(-5.36%) |
Jan 08, 2018 | 0.6047 | 0.6186 | 0.5800 | 0.5891 | 524,639 | -0.02(-2.66%) |
Jan 05, 2018 | 0.6398 | 0.6398 | 0.5942 | 0.6052 | 689,185 | -0.02(-3.94%) |
Jan 04, 2018 | 0.6000 | 0.6300 | 0.5731 | 0.6300 | 848,191 | +0.04(+6.40%) |
Jan 03, 2018 | 0.6000 | 0.6000 | 0.5724 | 0.5921 | 500,515 | -0.00(-0.24%) |