Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.8029 | 0.8350 | 0.7497 | 0.7800 | 542,462 | -0.03(-3.47%) |
Jan 30, 2018 | 0.8480 | 0.8900 | 0.7896 | 0.8080 | 688,261 | -0.05(-6.30%) |
Jan 29, 2018 | 0.8150 | 0.8800 | 0.7890 | 0.8623 | 1,300,518 | +0.07(+9.46%) |
Jan 26, 2018 | 0.8297 | 0.8500 | 0.7800 | 0.7878 | 1,073,045 | -0.01(-1.53%) |
Jan 25, 2018 | 0.7755 | 0.8155 | 0.7600 | 0.8000 | 882,818 | +0.03(+3.90%) |
Jan 24, 2018 | 0.7665 | 0.7892 | 0.7500 | 0.7700 | 573,008 | +0.04(+6.00%) |
Jan 23, 2018 | 0.7400 | 0.7640 | 0.7093 | 0.7264 | 589,082 | -0.02(-2.07%) |
Jan 22, 2018 | 0.7030 | 0.7569 | 0.7000 | 0.7418 | 1,150,048 | +0.07(+11.11%) |
Jan 19, 2018 | 0.6950 | 0.7110 | 0.6535 | 0.6676 | 248,635 | +0.01(+1.14%) |
Jan 18, 2018 | 0.6920 | 0.7098 | 0.6543 | 0.6601 | 643,832 | -0.03(-4.91%) |
Jan 17, 2018 | 0.7100 | 0.7900 | 0.6859 | 0.6942 | 1,831,665 | -0.02(-2.23%) |
Jan 16, 2018 | 0.6181 | 0.7160 | 0.6179 | 0.7100 | 1,799,963 | +0.18(+33.23%) |
Jan 12, 2018 | 0.5329 | 0.5329 | 0.5329 | 0 | +0.03(+6.41%) | |
Jan 11, 2018 | 0.4722 | 0.4970 | 0.4679 | 0.5008 | 536,789 | +0.03(+6.52%) |
Jan 10, 2018 | 0.4500 | 0.4702 | 0.4580 | 0.4702 | 164,383 | +0.01(+2.64%) |
Jan 09, 2018 | 0.4460 | 0.4598 | 0.4460 | 0.4580 | 73,630 | -0.00(-0.79%) |
Jan 08, 2018 | 0.4485 | 0.4688 | 0.4402 | 0.4617 | 109,372 | +0.00(+0.37%) |
Jan 05, 2018 | 0.4600 | 0.4778 | 0.4492 | 0.4600 | 172,810 | -0.00(-0.48%) |
Jan 04, 2018 | 0.4685 | 0.4800 | 0.4606 | 0.4622 | 111,177 | -0.01(-1.65%) |
Jan 03, 2018 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 169,477 | -0.01(-2.08%) |
Jan 02, 2018 | 0.4809 | 0.4900 | 0.4616 | 0.4800 | 118,903 | +0.00(+0.06%) |
Dec 29, 2017 | 0.4797 | 0.4797 | 0.4797 | 0 | -0.00(-0.74%) | |
Dec 28, 2017 | 0.4583 | 0.4900 | 0.4581 | 0.4833 | 204,967 | +0.03(+6.69%) |
Dec 27, 2017 | 0.4644 | 0.4650 | 0.4484 | 0.4530 | 256,036 | -0.00(-0.44%) |
Dec 26, 2017 | 0.4650 | 0.4650 | 0.4200 | 0.4550 | 134,794 | -0.01(-2.15%) |
Dec 22, 2017 | 0.4555 | 0.4795 | 0.4500 | 0.4650 | 277,974 | -0.00(-0.28%) |
Dec 21, 2017 | 0.4679 | 0.4800 | 0.4638 | 0.4663 | 95,597 | -0.01(-2.04%) |
Dec 20, 2017 | 0.4800 | 0.4854 | 0.4640 | 0.4760 | 124,160 | -0.02(-3.62%) |
Dec 19, 2017 | 0.4708 | 0.4939 | 0.4554 | 0.4939 | 114,238 | +0.02(+4.66%) |
Dec 18, 2017 | 0.4770 | 0.4843 | 0.4524 | 0.4719 | 135,169 | +0.01(+2.59%) |
Dec 15, 2017 | 0.4667 | 0.4861 | 0.4600 | 0.4600 | 52,873 | -0.01(-1.79%) |
Dec 14, 2017 | 0.4805 | 0.4902 | 0.4684 | 0.4684 | 183,570 | -0.03(-5.07%) |
Dec 13, 2017 | 0.4846 | 0.5001 | 0.4739 | 0.4934 | 210,149 | +0.00(+0.69%) |
Dec 12, 2017 | 0.4400 | 0.4950 | 0.4400 | 0.4900 | 410,334 | +0.03(+7.27%) |
Dec 11, 2017 | 0.4413 | 0.4568 | 0.4400 | 0.4568 | 187,365 | +0.01(+2.65%) |
Dec 08, 2017 | 0.4414 | 0.4555 | 0.4384 | 0.4450 | 93,896 | -0.01(-2.60%) |
Dec 07, 2017 | 0.4413 | 0.4569 | 0.4320 | 0.4569 | 160,294 | +0.01(+2.70%) |
Dec 06, 2017 | 0.4398 | 0.4597 | 0.4379 | 0.4449 | 166,281 | -0.00(-0.99%) |
Dec 05, 2017 | 0.4480 | 0.4671 | 0.4470 | 0.4493 | 218,013 | -0.00(-0.15%) |
Dec 04, 2017 | 0.4552 | 0.4700 | 0.4469 | 0.4500 | 416,670 | -0.01(-2.74%) |
Dec 01, 2017 | 0.5000 | 0.5174 | 0.4292 | 0.4627 | 1,077,710 | -0.04(-7.87%) |
Nov 30, 2017 | 0.5031 | 0.5150 | 0.5013 | 0.5022 | 51,768 | -0.00(-0.38%) |
Nov 29, 2017 | 0.5177 | 0.5214 | 0.5024 | 0.5041 | 75,485 | -0.01(-2.02%) |
Nov 28, 2017 | 0.5370 | 0.5398 | 0.5100 | 0.5145 | 64,823 | -0.02(-3.05%) |
Nov 27, 2017 | 0.5431 | 0.5494 | 0.5166 | 0.5307 | 165,111 | -0.01(-1.72%) |
Nov 24, 2017 | 0.5500 | 0.5605 | 0.5369 | 0.5400 | 38,750 | -0.01(-1.60%) |
Nov 22, 2017 | 0.5575 | 0.5670 | 0.5225 | 0.5488 | 169,857 | -0.01(-1.09%) |
Nov 21, 2017 | 0.5400 | 0.5654 | 0.5380 | 0.5548 | 96,703 | +0.02(+3.11%) |
Nov 20, 2017 | 0.5400 | 0.5568 | 0.5218 | 0.5381 | 110,912 | -0.01(-1.66%) |
Nov 17, 2017 | 0.5450 | 0.5576 | 0.5305 | 0.5471 | 78,788 | +0.00(+0.75%) |
Nov 16, 2017 | 0.5434 | 0.5600 | 0.5411 | 0.5431 | 25,195 | -0.01(-2.12%) |
Nov 15, 2017 | 0.5550 | 0.5790 | 0.5400 | 0.5548 | 82,650 | -0.01(-0.93%) |
Nov 14, 2017 | 0.5982 | 0.6100 | 0.5558 | 0.5600 | 62,951 | -0.04(-6.65%) |
Nov 13, 2017 | 0.5877 | 0.6050 | 0.5846 | 0.5999 | 79,115 | +0.01(+1.78%) |
Nov 10, 2017 | 0.5968 | 0.6011 | 0.5888 | 0.5894 | 122,110 | -0.00(-0.11%) |
Nov 09, 2017 | 0.5880 | 0.6000 | 0.5872 | 0.5900 | 65,614 | -0.01(-1.10%) |
Nov 08, 2017 | 0.6108 | 0.6112 | 0.5870 | 0.5966 | 25,979 | +0.01(+1.96%) |
Nov 07, 2017 | 0.5583 | 0.6083 | 0.5583 | 0.5852 | 71,536 | +0.00(+0.73%) |
Nov 06, 2017 | 0.5750 | 0.5839 | 0.5707 | 0.5809 | 82,731 | +0.01(+1.03%) |
Nov 03, 2017 | 0.6100 | 0.6125 | 0.5715 | 0.5750 | 180,102 | -0.03(-5.69%) |
Nov 02, 2017 | 0.6076 | 0.6100 | 0.5999 | 0.6097 | 56,195 | +0.00(+0.80%) |