Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.4575 | 0.4575 | 0.4575 | 0 | -0.01(-2.24%) | |
Feb 27, 2018 | 0.4682 | 0.4682 | 0.4680 | 0.4680 | 2,620 | -0.04(-7.96%) |
Feb 26, 2018 | 0.5085 | 0.5085 | 0.5085 | 0.5085 | 200 | -0.02(-4.42%) |
Feb 22, 2018 | 0.5320 | 0.5320 | 0.5320 | 0 | -0.01(-1.68%) | |
Feb 21, 2018 | 0.5424 | 0.5426 | 0.5411 | 0.5411 | 1,800 | +0.01(+1.37%) |
Feb 20, 2018 | 0.5352 | 0.5359 | 0.4964 | 0.5338 | 42,000 | -0.01(-1.18%) |
Feb 16, 2018 | 0.5402 | 0.5402 | 0.5402 | 0 | -0.01(-1.19%) | |
Feb 15, 2018 | 0.5229 | 0.5467 | 0.5229 | 0.5467 | 12,500 | +0.08(+17.80%) |
Feb 14, 2018 | 0.4619 | 0.4700 | 0.4619 | 0.4641 | 16,400 | +0.00(+0.17%) |
Feb 12, 2018 | 0.4633 | 0.4633 | 0.4633 | 0 | -0.00(-0.22%) | |
Feb 09, 2018 | 0.4399 | 0.4643 | 0.4147 | 0.4643 | 91,000 | +0.01(+3.27%) |
Feb 08, 2018 | 0.4566 | 0.4566 | 0.4496 | 0.4496 | 18,200 | -0.02(-5.13%) |
Feb 07, 2018 | 0.4739 | 0.4739 | 0.4739 | 0.4739 | 6,000 | -0.02(-3.76%) |
Feb 06, 2018 | 0.4897 | 0.5130 | 0.4750 | 0.4924 | 40,000 | -0.02(-3.36%) |
Feb 05, 2018 | 0.5095 | 0.5095 | 0.5095 | 0.5095 | 600 | -0.00(-0.78%) |
Feb 02, 2018 | 0.4902 | 0.5135 | 0.4902 | 0.5135 | 9,900 | -0.04(-7.79%) |
Feb 01, 2018 | 0.5660 | 0.5660 | 0.5569 | 0.5569 | 10,000 | +0.02(+4.70%) |
Jan 31, 2018 | 0.5319 | 0.5319 | 0.5319 | 0.5319 | 9,000 | +0.03(+5.31%) |
Jan 30, 2018 | 0.4825 | 0.5051 | 0.4825 | 0.5051 | 7,750 | +0.02(+3.06%) |
Jan 29, 2018 | 0.4982 | 0.4982 | 0.4901 | 0.4901 | 2,700 | +0.02(+3.18%) |
Jan 26, 2018 | 0.4975 | 0.4975 | 0.4750 | 0.4750 | 11,450 | -0.02(-4.48%) |
Jan 25, 2018 | 0.4973 | 0.4973 | 0.4973 | 0.4973 | 10,000 | +0.02(+4.92%) |
Jan 24, 2018 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 4,000 | +0.01(+2.46%) |
Jan 23, 2018 | 0.4755 | 0.4755 | 0.4626 | 0.4626 | 24,000 | -0.02(-4.40%) |
Jan 22, 2018 | 0.4900 | 0.4938 | 0.4835 | 0.4839 | 22,300 | -0.01(-1.79%) |
Jan 19, 2018 | 0.4839 | 0.4927 | 0.4839 | 0.4927 | 5,500 | -0.04(-8.06%) |
Jan 18, 2018 | 0.5265 | 0.5359 | 0.5259 | 0.5359 | 13,000 | +0.01(+1.36%) |
Jan 17, 2018 | 0.5267 | 0.5287 | 0.5267 | 0.5287 | 5,016 | -0.01(-0.94%) |
Jan 16, 2018 | 0.5183 | 0.5357 | 0.5183 | 0.5337 | 2,000 | +0.04(+7.13%) |
Jan 11, 2018 | 0.4982 | 0.4982 | 0.4982 | 0 | -0.02(-3.09%) | |
Jan 10, 2018 | 0.5420 | 0.5468 | 0.5141 | 0.5141 | 30,650 | -0.04(-6.48%) |
Jan 09, 2018 | 0.5568 | 0.5568 | 0.5497 | 0.5497 | 5,650 | -0.03(-4.73%) |
Jan 08, 2018 | 0.5735 | 0.5775 | 0.5735 | 0.5770 | 19,000 | -0.01(-0.89%) |
Jan 05, 2018 | 0.6258 | 0.6258 | 0.5822 | 0.5822 | 18,800 | -0.02(-3.77%) |
Jan 04, 2018 | 0.6110 | 0.6111 | 0.6050 | 0.6050 | 3,000 | -0.02(-3.06%) |
Jan 03, 2018 | 0.6265 | 0.6265 | 0.6000 | 0.6241 | 15,200 | +0.01(+2.16%) |
Jan 02, 2018 | 0.6105 | 0.6264 | 0.6105 | 0.6109 | 12,750 | -0.01(-1.24%) |
Dec 29, 2017 | 0.6186 | 0.6186 | 0.6186 | 0 | +0.03(+4.56%) | |
Dec 28, 2017 | 0.5773 | 0.5916 | 0.5596 | 0.5916 | 29,500 | +0.03(+5.79%) |
Dec 27, 2017 | 0.5737 | 0.5737 | 0.5592 | 0.5592 | 4,985 | +0.02(+4.02%) |
Dec 22, 2017 | 0.5376 | 0.5376 | 0.5376 | 0 | -0.01(-1.25%) | |
Dec 21, 2017 | 0.5550 | 0.5550 | 0.5444 | 0.5444 | 5,500 | -0.03(-5.16%) |
Dec 20, 2017 | 0.5800 | 0.5800 | 0.5740 | 0.5740 | 2,400 | +0.02(+3.40%) |
Dec 19, 2017 | 0.5551 | 0.5551 | 0.5551 | 0.5551 | 4,000 | +0.00(+0.20%) |
Dec 18, 2017 | 0.5636 | 0.5650 | 0.5538 | 0.5540 | 22,000 | -0.01(-2.64%) |
Dec 15, 2017 | 0.5730 | 0.5968 | 0.5612 | 0.5690 | 27,700 | +0.06(+12.90%) |
Dec 14, 2017 | 0.5036 | 0.5118 | 0.4880 | 0.5040 | 64,300 | -0.03(-5.37%) |
Dec 13, 2017 | 0.5330 | 0.5330 | 0.4770 | 0.5326 | 90,065 | -0.02(-2.99%) |
Dec 12, 2017 | 0.5100 | 0.5708 | 0.5100 | 0.5490 | 23,200 | +0.05(+9.19%) |
Dec 11, 2017 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | 200 | +0.00(+0.32%) |
Dec 08, 2017 | 0.5174 | 0.5179 | 0.5011 | 0.5012 | 18,500 | +0.02(+4.66%) |
Dec 07, 2017 | 0.5331 | 0.5331 | 0.4789 | 0.4789 | 12,200 | -0.03(-6.25%) |
Dec 06, 2017 | 0.4860 | 0.5199 | 0.4860 | 0.5108 | 5,485 | +0.01(+1.94%) |
Dec 05, 2017 | 0.5011 | 0.5011 | 0.5011 | 0.5011 | 200 | -0.02(-4.52%) |
Dec 04, 2017 | 0.5540 | 0.5540 | 0.5248 | 0.5248 | 16,200 | -0.02(-2.81%) |