Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4322 | 0.4599 | 0.4200 | 0.4218 | 110,846 | +0.00(+0.31%) |
Feb 27, 2018 | 0.4600 | 0.4700 | 0.4199 | 0.4205 | 140,078 | -0.04(-8.51%) |
Feb 26, 2018 | 0.4600 | 0.4700 | 0.4300 | 0.4596 | 139,768 | -0.00(-0.11%) |
Feb 23, 2018 | 0.4500 | 0.4690 | 0.4400 | 0.4601 | 129,833 | +0.01(+2.15%) |
Feb 22, 2018 | 0.4326 | 0.4690 | 0.4210 | 0.4504 | 121,108 | +0.01(+1.33%) |
Feb 21, 2018 | 0.4400 | 0.4600 | 0.4300 | 0.4445 | 131,790 | +0.01(+3.23%) |
Feb 20, 2018 | 0.4150 | 0.4498 | 0.4134 | 0.4306 | 232,250 | +0.02(+5.02%) |
Feb 16, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.04(-8.81%) | |
Feb 15, 2018 | 0.4690 | 0.4700 | 0.4260 | 0.4496 | 108,471 | -0.00(-0.20%) |
Feb 14, 2018 | 0.4100 | 0.4690 | 0.4100 | 0.4505 | 61,566 | +0.01(+2.85%) |
Feb 13, 2018 | 0.4500 | 0.4700 | 0.4000 | 0.4380 | 169,103 | -0.01(-2.69%) |
Feb 12, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4501 | 175,060 | -0.02(-4.21%) |
Feb 09, 2018 | 0.4800 | 0.5100 | 0.4429 | 0.4699 | 125,269 | -0.01(-2.06%) |
Feb 08, 2018 | 0.4400 | 0.4800 | 0.4400 | 0.4798 | 130,550 | +0.02(+4.10%) |
Feb 07, 2018 | 0.4673 | 0.4673 | 0.4514 | 0.4609 | 35,133 | -0.00(-0.78%) |
Feb 06, 2018 | 0.4591 | 0.4800 | 0.4500 | 0.4645 | 151,384 | +0.00(+0.54%) |
Feb 05, 2018 | 0.4500 | 0.4882 | 0.4500 | 0.4620 | 64,860 | -0.00(-0.71%) |
Feb 02, 2018 | 0.4500 | 0.4899 | 0.4500 | 0.4653 | 155,640 | -0.00(-0.51%) |
Feb 01, 2018 | 0.4723 | 0.4900 | 0.4600 | 0.4677 | 82,779 | -0.02(-3.19%) |
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%) |