Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.5025 | 0.5286 | 0.4895 | 0.4914 | 2,178,998 | -0.01(-1.93%) |
Feb 27, 2018 | 0.4895 | 0.5221 | 0.4895 | 0.5010 | 2,378,222 | +0.01(+1.75%) |
Feb 26, 2018 | 0.4790 | 0.5091 | 0.4790 | 0.4924 | 1,402,397 | +0.00(+0.63%) |
Feb 23, 2018 | 0.4960 | 0.5031 | 0.4699 | 0.4893 | 1,806,199 | -0.00(-0.49%) |
Feb 22, 2018 | 0.4918 | 1,007,016 | +0.01(+1.41%) | |||
Feb 21, 2018 | 0.4862 | 0.5198 | 0.4836 | 0.4849 | 1,882,025 | -0.00(-0.27%) |
Feb 20, 2018 | 0.5091 | 0.5221 | 0.4862 | 0.4862 | 1,308,300 | -0.03(-5.13%) |
Feb 16, 2018 | 0.5125 | 0.5125 | 0.5125 | 0 | +0.00(+0.58%) | |
Feb 15, 2018 | 0.5107 | 0.5214 | 0.5049 | 0.5096 | 1,573,040 | +0.00(+0.87%) |
Feb 14, 2018 | 0.4758 | 0.5210 | 0.4699 | 0.5052 | 1,521,075 | +0.02(+4.44%) |
Feb 13, 2018 | 0.4863 | 0.5184 | 0.4699 | 0.4837 | 2,037,307 | -0.01(-1.16%) |
Feb 12, 2018 | 0.4471 | 0.5090 | 0.4438 | 0.4894 | 1,971,916 | +0.05(+10.30%) |
Feb 09, 2018 | 0.4699 | 0.4723 | 0.4373 | 0.4437 | 2,230,359 | -0.02(-3.89%) |
Feb 08, 2018 | 0.4925 | 0.5091 | 0.4617 | 0.4617 | 2,023,880 | -0.03(-6.90%) |
Feb 07, 2018 | 0.5417 | 0.5547 | 0.4699 | 0.4959 | 2,742,450 | -0.05(-8.46%) |
Feb 06, 2018 | 0.5091 | 0.5547 | 0.4895 | 0.5417 | 2,829,918 | +0.02(+4.26%) |
Feb 05, 2018 | 0.5025 | 0.5265 | 0.5025 | 0.5196 | 1,506,315 | +0.00(+0.64%) |
Feb 02, 2018 | 0.5482 | 0.5546 | 0.4895 | 0.5162 | 1,874,351 | -0.03(-5.55%) |
Feb 01, 2018 | 0.5025 | 0.5678 | 0.4908 | 0.5466 | 2,243,248 | +0.04(+7.37%) |
Jan 31, 2018 | 0.5223 | 0.5319 | 0.4991 | 0.5091 | 2,019,723 | -0.02(-3.31%) |
Jan 30, 2018 | 0.5555 | 0.5613 | 0.5156 | 0.5265 | 1,267,745 | -0.03(-5.09%) |
Jan 29, 2018 | 0.5671 | 0.5711 | 0.5547 | 0.5547 | 645,995 | -0.01(-2.25%) |
Jan 26, 2018 | 0.5743 | 0.5743 | 0.5547 | 0.5675 | 1,393,034 | -0.00(-0.71%) |
Jan 25, 2018 | 0.5678 | 0.5808 | 0.5613 | 0.5716 | 1,136,716 | -0.00(-0.65%) |
Jan 24, 2018 | 0.5789 | 0.5860 | 0.5547 | 0.5753 | 1,262,001 | -0.00(-0.69%) |
Jan 23, 2018 | 0.6186 | 0.6200 | 0.5587 | 0.5793 | 2,129,437 | -0.04(-5.91%) |
Jan 22, 2018 | 0.6200 | 0.6289 | 0.6135 | 0.6157 | 531,224 | -0.01(-2.11%) |
Jan 19, 2018 | 0.6331 | 0.6526 | 0.5808 | 0.6289 | 2,843,435 | -0.04(-5.52%) |
Jan 18, 2018 | 0.6983 | 0.7024 | 0.6592 | 0.6657 | 1,149,493 | -0.03(-4.67%) |
Jan 17, 2018 | 0.7114 | 0.7114 | 0.6918 | 0.6983 | 509,059 | -0.01(-0.93%) |
Jan 16, 2018 | 0.7179 | 0.7309 | 0.7048 | 0.7048 | 358,913 | -0.01(-1.82%) |
Jan 12, 2018 | 0.7179 | 0.7179 | 0.7179 | 0 | +0.02(+2.80%) | |
Jan 11, 2018 | 0.7048 | 0.7114 | 0.6918 | 0.6983 | 595,656 | +0.00(+0.00%) |
Jan 10, 2018 | 0.6983 | 0.7048 | 0.6983 | 0.6983 | 572,473 | -0.01(-0.93%) |
Jan 09, 2018 | 0.7244 | 0.7309 | 0.7048 | 0.7048 | 712,702 | -0.02(-2.70%) |
Jan 08, 2018 | 0.7505 | 0.7505 | 0.7244 | 0.7244 | 400,095 | -0.03(-3.48%) |
Jan 05, 2018 | 0.7440 | 0.7571 | 0.7173 | 0.7505 | 969,833 | +0.01(+1.77%) |
Jan 04, 2018 | 0.7375 | 0.7473 | 0.7375 | 0.7375 | 904,686 | +0.01(+0.89%) |
Jan 03, 2018 | 0.7375 | 0.7375 | 0.7244 | 0.7309 | 910,748 | -0.01(-1.75%) |
Jan 02, 2018 | 0.7375 | 0.7440 | 0.7375 | 0.7440 | 496,511 | +0.02(+2.70%) |
Dec 29, 2017 | 0.7244 | 0.7244 | 0.7244 | 0 | -0.01(-1.77%) | |
Dec 28, 2017 | 0.7309 | 0.7375 | 0.7244 | 0.7375 | 418,467 | +0.00(+0.00%) |
Dec 27, 2017 | 0.7375 | 0.7473 | 0.7309 | 0.7375 | 537,738 | +0.01(+0.89%) |
Dec 26, 2017 | 0.7375 | 0.7440 | 0.7309 | 0.7309 | 484,939 | -0.01(-0.89%) |
Dec 22, 2017 | 0.7440 | 0.7440 | 0.7375 | 0.7375 | 374,264 | -0.01(-0.88%) |
Dec 21, 2017 | 0.7440 | 0.7440 | 0.7375 | 0.7440 | 513,068 | +0.00(+0.00%) |
Dec 20, 2017 | 0.7505 | 0.7505 | 0.7309 | 0.7440 | 537,853 | -0.01(-0.87%) |
Dec 19, 2017 | 0.7505 | 0.7636 | 0.7440 | 0.7505 | 634,973 | -0.01(-0.86%) |
Dec 18, 2017 | 0.7636 | 0.7701 | 0.7505 | 0.7571 | 790,951 | -0.01(-1.69%) |
Dec 15, 2017 | 0.7571 | 0.7766 | 0.7505 | 0.7701 | 1,062,067 | +0.01(+0.85%) |
Dec 14, 2017 | 0.7766 | 0.7766 | 0.7571 | 0.7636 | 565,513 | -0.01(-0.85%) |
Dec 13, 2017 | 0.7832 | 0.7832 | 0.7636 | 0.7701 | 626,190 | +0.00(+0.00%) |
Dec 12, 2017 | 0.7766 | 0.7832 | 0.7701 | 0.7701 | 373,616 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7701 | 0.7832 | 0.7668 | 0.7701 | 299,734 | +0.01(+0.85%) |
Dec 08, 2017 | 0.7766 | 0.7832 | 0.7636 | 0.7636 | 350,004 | +0.00(+0.00%) |
Dec 07, 2017 | 0.7766 | 0.7766 | 0.7701 | 659,194 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.8419 | 0.8425 | 0.7766 | 0.7832 | 1,028,447 | -0.06(-6.98%) |
Dec 05, 2017 | 0.8615 | 0.8680 | 0.8419 | 0.8419 | 426,856 | -0.01(-1.53%) |
Dec 04, 2017 | 0.8487 | 0.8487 | 0.8430 | 0.8549 | 567,342 | +0.01(+0.74%) |