Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.5600 | 0.5750 | 0.5310 | 0.5500 | 245,355 | +0.01(+1.83%) |
Jan 30, 2018 | 0.5500 | 0.5750 | 0.5310 | 0.5401 | 71,887 | +0.00(+0.02%) |
Jan 29, 2018 | 0.5300 | 0.5520 | 0.5200 | 0.5400 | 143,913 | +0.01(+1.89%) |
Jan 26, 2018 | 0.5480 | 0.5500 | 0.5300 | 0.5300 | 281,360 | -0.02(-3.64%) |
Jan 25, 2018 | 0.5520 | 0.5520 | 0.5304 | 0.5500 | 163,293 | +0.02(+2.80%) |
Jan 24, 2018 | 0.5700 | 0.5779 | 0.5321 | 0.5350 | 353,437 | -0.03(-6.14%) |
Jan 23, 2018 | 0.5500 | 0.5776 | 0.5300 | 0.5700 | 102,316 | +0.01(+1.79%) |
Jan 22, 2018 | 0.5750 | 0.5750 | 0.5500 | 0.5600 | 61,436 | -0.01(-2.61%) |
Jan 19, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5750 | 135,582 | +0.01(+2.68%) |
Jan 18, 2018 | 0.5600 | 0.5600 | 0.5505 | 0.5600 | 26,911 | +0.00(+0.00%) |
Jan 17, 2018 | 0.5500 | 0.5646 | 0.5500 | 0.5600 | 156,857 | +0.01(+1.82%) |
Jan 16, 2018 | 0.5850 | 0.5850 | 0.5500 | 0.5500 | 123,819 | -0.02(-3.51%) |
Jan 12, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.5500 | 0.5909 | 0.5500 | 0.5700 | 171,870 | +0.01(+0.88%) |
Jan 10, 2018 | 0.5600 | 0.5830 | 0.5500 | 0.5650 | 95,739 | -0.01(-0.88%) |
Jan 09, 2018 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 132,486 | -0.01(-1.72%) |
Jan 08, 2018 | 0.5800 | 0.6100 | 0.5680 | 0.5800 | 237,063 | -0.01(-1.69%) |
Jan 05, 2018 | 0.5750 | 0.5900 | 0.5710 | 0.5900 | 50,538 | +0.02(+2.61%) |
Jan 04, 2018 | 0.5810 | 0.6100 | 0.5750 | 0.5750 | 272,237 | -0.01(-1.70%) |
Jan 03, 2018 | 0.5900 | 0.6000 | 0.5800 | 0.5849 | 67,257 | -0.00(-0.71%) |
Jan 02, 2018 | 0.5722 | 0.5969 | 0.5500 | 0.5892 | 73,915 | +0.04(+7.00%) |
Dec 29, 2017 | 0.5506 | 0.5506 | 0.5506 | 0 | -0.02(-4.24%) | |
Dec 28, 2017 | 0.5800 | 0.6000 | 0.5750 | 0.5750 | 167,038 | -0.02(-2.54%) |
Dec 27, 2017 | 0.5917 | 0.6000 | 0.5750 | 0.5900 | 177,068 | +0.00(+0.48%) |
Dec 26, 2017 | 0.5989 | 0.6080 | 0.5872 | 0.5872 | 153,085 | -0.01(-2.13%) |
Dec 22, 2017 | 0.5900 | 0.6000 | 0.5710 | 0.6000 | 93,438 | +0.00(+0.30%) |
Dec 21, 2017 | 0.5900 | 0.6000 | 0.5710 | 0.5982 | 199,040 | +0.02(+3.14%) |
Dec 20, 2017 | 0.5900 | 0.6100 | 0.5710 | 0.5800 | 242,812 | -0.00(-0.46%) |
Dec 19, 2017 | 0.5800 | 0.6100 | 0.5700 | 0.5827 | 124,122 | -0.01(-1.24%) |
Dec 18, 2017 | 0.6200 | 0.5620 | 0.5900 | 92,565 | -0.00(-0.70%) | |
Dec 15, 2017 | 0.5550 | 0.6000 | 0.5550 | 0.5942 | 126,968 | +0.04(+7.06%) |
Dec 14, 2017 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 78,939 | +0.00(+0.00%) |
Dec 13, 2017 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 88,168 | -0.01(-1.07%) |
Dec 12, 2017 | 0.5750 | 0.5850 | 0.5550 | 0.5610 | 278,060 | -0.01(-2.43%) |
Dec 11, 2017 | 0.5900 | 0.6200 | 0.5614 | 0.5750 | 88,868 | +0.01(+0.88%) |
Dec 08, 2017 | 0.6110 | 0.6200 | 0.5700 | 0.5700 | 140,648 | -0.03(-5.00%) |
Dec 07, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 127,814 | +0.01(+1.69%) |
Dec 06, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 86,386 | -0.02(-3.28%) |
Dec 05, 2017 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 57,756 | +0.01(+1.67%) |
Dec 04, 2017 | 0.5900 | 0.6100 | 0.5750 | 0.6000 | 89,675 | +0.01(+1.69%) |
Dec 01, 2017 | 0.5900 | 0.6100 | 0.5720 | 0.5900 | 52,023 | +0.00(+0.00%) |
Nov 30, 2017 | 0.5950 | 0.6100 | 0.5700 | 0.5900 | 157,379 | -0.00(-0.55%) |
Nov 29, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5933 | 73,317 | +0.01(+2.28%) |
Nov 28, 2017 | 0.5795 | 0.6000 | 0.5795 | 0.5800 | 66,802 | -0.01(-1.69%) |
Nov 27, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 145,276 | -0.01(-0.84%) |
Nov 24, 2017 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 16,170 | +0.01(+0.85%) |
Nov 22, 2017 | 0.5660 | 0.6100 | 0.5600 | 0.5900 | 107,276 | -0.02(-2.48%) |
Nov 21, 2017 | 0.6020 | 0.6200 | 0.5699 | 0.6050 | 410,390 | +0.01(+0.83%) |
Nov 20, 2017 | 0.5995 | 0.6299 | 0.5900 | 0.6000 | 210,719 | -0.01(-1.48%) |
Nov 17, 2017 | 0.5800 | 0.6090 | 0.5700 | 0.6090 | 79,221 | +0.02(+4.10%) |
Nov 16, 2017 | 0.6165 | 0.6250 | 0.5500 | 0.5850 | 295,236 | -0.03(-5.60%) |
Nov 15, 2017 | 0.6150 | 0.6200 | 0.5900 | 0.6197 | 72,193 | -0.01(-1.63%) |
Nov 14, 2017 | 0.6400 | 0.6400 | 0.5900 | 0.6300 | 129,606 | -0.01(-1.56%) |
Nov 13, 2017 | 0.6000 | 0.6500 | 0.5920 | 0.6400 | 272,579 | +0.04(+6.67%) |
Nov 10, 2017 | 0.5700 | 0.6000 | 0.5560 | 0.6000 | 190,490 | +0.03(+5.53%) |
Nov 09, 2017 | 0.5650 | 0.5740 | 0.5600 | 0.5685 | 116,197 | -0.01(-1.46%) |
Nov 08, 2017 | 0.5900 | 0.5900 | 0.5600 | 0.5770 | 146,467 | +0.01(+1.23%) |
Nov 07, 2017 | 0.5850 | 0.5850 | 0.5680 | 0.5700 | 14,284 | +0.00(+0.35%) |
Nov 06, 2017 | 0.5700 | 0.5800 | 0.5650 | 0.5680 | 21,912 | +0.00(+0.53%) |
Nov 03, 2017 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 49,576 | -0.01(-1.74%) |
Nov 02, 2017 | 0.5700 | 0.5800 | 0.5700 | 0.5750 | 26,067 | +0.01(+1.29%) |