Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.3290 | 0.3290 | 0.3290 | 0 | -0.01(-2.84%) | |
Mar 28, 2018 | 0.3563 | 0.3563 | 0.3300 | 0.3386 | 98,481 | -0.03(-7.74%) |
Mar 27, 2018 | 0.3599 | 0.3738 | 0.3599 | 0.3670 | 20,053 | -0.00(-0.81%) |
Mar 26, 2018 | 0.3774 | 0.3847 | 0.3542 | 0.3700 | 113,334 | +0.00(+0.00%) |
Mar 23, 2018 | 0.3788 | 0.3837 | 0.3603 | 0.3700 | 58,408 | +0.02(+4.49%) |
Mar 22, 2018 | 0.3737 | 0.3770 | 0.3505 | 0.3541 | 110,856 | -0.02(-6.22%) |
Mar 21, 2018 | 0.3730 | 0.3782 | 0.3680 | 0.3776 | 74,232 | -0.00(-0.63%) |
Mar 20, 2018 | 0.3983 | 0.3983 | 0.3776 | 0.3800 | 49,041 | -0.00(-0.68%) |
Mar 19, 2018 | 0.3960 | 0.4024 | 0.3780 | 0.3826 | 132,081 | +0.00(+0.68%) |
Mar 16, 2018 | 0.3800 | 0.3945 | 0.3689 | 0.3800 | 64,733 | -0.00(-0.77%) |
Mar 15, 2018 | 0.4060 | 0.4060 | 0.3705 | 0.3830 | 167,324 | -0.02(-4.26%) |
Mar 14, 2018 | 0.4271 | 0.4390 | 0.3914 | 0.4000 | 200,298 | -0.03(-7.75%) |
Mar 13, 2018 | 0.4000 | 0.4600 | 0.3918 | 0.4336 | 344,344 | +0.04(+11.18%) |
Mar 12, 2018 | 0.3850 | 0.3900 | 0.3700 | 0.3900 | 46,249 | +0.01(+1.56%) |
Mar 09, 2018 | 0.3790 | 0.3850 | 0.3600 | 0.3840 | 125,510 | +0.01(+1.78%) |
Mar 08, 2018 | 0.3429 | 0.3773 | 0.3400 | 0.3773 | 75,686 | +0.01(+3.17%) |
Mar 07, 2018 | 0.3840 | 0.3850 | 0.3540 | 0.3657 | 68,675 | -0.02(-5.01%) |
Mar 06, 2018 | 0.3800 | 0.3970 | 0.3700 | 0.3850 | 133,225 | +0.01(+2.37%) |
Mar 05, 2018 | 0.3790 | 0.3837 | 0.3477 | 0.3761 | 59,867 | +0.02(+4.65%) |
Mar 02, 2018 | 0.3715 | 0.3780 | 0.3437 | 0.3594 | 18,274 | -0.02(-4.54%) |
Mar 01, 2018 | 0.3328 | 0.3879 | 0.3300 | 0.3765 | 207,540 | +0.04(+12.76%) |
Feb 28, 2018 | 0.3100 | 0.3538 | 0.3100 | 0.3339 | 449,958 | -0.02(-5.94%) |
Feb 27, 2018 | 0.3797 | 0.3831 | 0.3410 | 0.3550 | 66,557 | -0.02(-6.51%) |
Feb 26, 2018 | 0.3915 | 0.4070 | 0.3766 | 0.3797 | 133,587 | -0.03(-8.06%) |
Feb 23, 2018 | 0.4019 | 0.4130 | 0.3852 | 0.4130 | 138,913 | +0.01(+2.93%) |
Feb 22, 2018 | 0.3953 | 0.4062 | 0.3870 | 0.4012 | 61,344 | +0.01(+2.36%) |
Feb 21, 2018 | 0.4237 | 0.4237 | 0.3891 | 0.3920 | 57,654 | -0.02(-5.25%) |
Feb 20, 2018 | 0.4010 | 0.4222 | 0.3799 | 0.4137 | 84,721 | +0.01(+3.66%) |
Feb 16, 2018 | 0.3991 | 0.3991 | 0.3991 | 0 | -0.01(-1.70%) | |
Feb 15, 2018 | 0.4177 | 0.4300 | 0.4060 | 0.4060 | 52,885 | -0.01(-3.56%) |
Feb 14, 2018 | 0.4234 | 0.4520 | 0.4011 | 0.4210 | 442,279 | -0.02(-4.32%) |
Feb 13, 2018 | 0.4580 | 0.4580 | 0.4158 | 0.4400 | 49,439 | -0.01(-3.19%) |
Feb 12, 2018 | 0.4635 | 0.4635 | 0.4388 | 0.4545 | 116,892 | +0.02(+5.38%) |
Feb 09, 2018 | 0.4490 | 0.4555 | 0.4228 | 0.4313 | 242,895 | -0.02(-3.60%) |
Feb 08, 2018 | 0.4642 | 0.4700 | 0.4310 | 0.4474 | 87,977 | -0.01(-2.44%) |
Feb 07, 2018 | 0.5000 | 0.5050 | 0.4271 | 0.4586 | 193,165 | +0.01(+1.91%) |
Feb 06, 2018 | 0.3930 | 0.4500 | 0.3930 | 0.4500 | 282,730 | +0.06(+15.38%) |
Feb 05, 2018 | 0.3235 | 0.4301 | 0.3193 | 0.3900 | 573,906 | +0.00(+0.39%) |
Feb 02, 2018 | 0.4148 | 0.4148 | 0.3122 | 0.3885 | 605,004 | -0.04(-10.03%) |
Feb 01, 2018 | 0.4985 | 0.5000 | 0.4400 | 0.4318 | 362,482 | -0.08(-15.33%) |
Jan 31, 2018 | 0.4915 | 0.5350 | 0.4850 | 0.5100 | 204,401 | +0.00(+0.37%) |
Jan 30, 2018 | 0.5456 | 0.5456 | 0.4969 | 0.5081 | 201,318 | -0.05(-9.54%) |
Jan 29, 2018 | 0.5857 | 0.6027 | 0.5470 | 0.5617 | 148,646 | -0.00(-0.58%) |
Jan 26, 2018 | 0.5446 | 0.5781 | 0.5270 | 0.5650 | 271,054 | +0.02(+3.80%) |
Jan 25, 2018 | 0.5650 | 0.5780 | 0.5200 | 0.5443 | 297,598 | -0.02(-3.11%) |
Jan 24, 2018 | 0.6285 | 0.6285 | 0.5600 | 0.5618 | 284,613 | -0.06(-9.39%) |
Jan 23, 2018 | 0.6193 | 0.6428 | 0.5900 | 0.6200 | 1,155,216 | +0.04(+7.64%) |
Jan 22, 2018 | 0.4550 | 0.5800 | 0.4550 | 0.5760 | 926,738 | +0.15(+34.11%) |
Jan 19, 2018 | 0.4200 | 0.4378 | 0.4057 | 0.4295 | 140,807 | +0.03(+6.81%) |
Jan 18, 2018 | 0.4433 | 0.4550 | 0.4004 | 0.4021 | 403,269 | -0.05(-11.28%) |
Jan 17, 2018 | 0.4640 | 0.4693 | 0.4450 | 0.4532 | 243,171 | +0.00(+0.15%) |
Jan 16, 2018 | 0.4569 | 0.4670 | 0.4429 | 0.4525 | 259,320 | +0.03(+7.74%) |
Jan 12, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.06(-11.75%) | |
Jan 11, 2018 | 0.5283 | 0.5500 | 0.4650 | 0.4759 | 251,523 | -0.05(-10.21%) |
Jan 10, 2018 | 0.5380 | 0.5700 | 0.5103 | 0.5300 | 189,579 | -0.02(-2.84%) |
Jan 09, 2018 | 0.5728 | 0.5900 | 0.5300 | 0.5455 | 442,174 | -0.03(-5.83%) |
Jan 08, 2018 | 0.5814 | 0.6100 | 0.5650 | 0.5793 | 380,766 | +0.02(+2.68%) |
Jan 05, 2018 | 0.4866 | 0.5807 | 0.4552 | 0.5642 | 446,378 | +0.02(+4.48%) |
Jan 04, 2018 | 0.5870 | 0.6213 | 0.3250 | 0.5400 | 2,166,439 | -0.11(-16.92%) |
Jan 03, 2018 | 0.6886 | 0.7290 | 0.6186 | 0.6500 | 1,353,751 | -0.04(-5.44%) |