Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.6969 | 0.7463 | 0.6934 | 0.7463 | 277,369 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7113 | 0.7283 | 0.6924 | 0.6951 | 189,120 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7509 | 0.7509 | 0.7014 | 0.7185 | 209,629 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7284 | 0.7373 | 0.7149 | 0.7352 | 147,206 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7194 | 0.7283 | 0.7014 | 0.7226 | 132,683 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7536 | 0.7536 | 0.7149 | 0.7194 | 157,383 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7284 | 0.7545 | 0.7284 | 0.7545 | 137,229 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7385 | 0.7644 | 0.7284 | 0.7284 | 96,823 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7284 | 0.7452 | 0.7284 | 0.7353 | 82,552 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7194 | 0.7446 | 0.7194 | 0.7284 | 50,351 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7553 | 0.7553 | 0.7284 | 0.7464 | 100,426 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7212 | 0.7644 | 0.7059 | 0.7644 | 482,865 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7284 | 0.7284 | 0.7284 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.6996 | 0.7634 | 0.6853 | 0.7194 | 493,864 | +0.03(+3.91%) |
Jan 10, 2018 | 0.6924 | 0.7104 | 0.6835 | 0.6924 | 123,073 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6790 | 0.7003 | 0.6674 | 0.6924 | 144,111 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6745 | 0.7001 | 0.6655 | 0.6790 | 145,626 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7015 | 0.7016 | 0.6745 | 0.6745 | 134,829 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7014 | 0.7104 | 0.6808 | 0.7014 | 308,541 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6556 | 0.7104 | 0.6476 | 0.7014 | 405,131 | +0.06(+9.98%) |
Jan 02, 2018 | 0.6520 | 0.6655 | 0.6380 | 0.6378 | 386,130 | +0.01(+1.74%) |
Dec 29, 2017 | 0.6269 | 0.6269 | 0.6269 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6358 | 0.6430 | 0.6254 | 0.6277 | 513,954 | -0.00(-0.78%) |
Dec 27, 2017 | 0.6385 | 0.6520 | 0.6304 | 0.6326 | 280,076 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6295 | 0.6520 | 0.6250 | 0.6340 | 559,527 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6457 | 0.6520 | 0.6209 | 0.6460 | 346,118 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6394 | 0.6563 | 0.6208 | 0.6254 | 877,651 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6394 | 0.6655 | 0.6295 | 0.6295 | 235,889 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6565 | 0.6739 | 0.6404 | 0.6412 | 348,472 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6484 | 0.6910 | 0.6385 | 0.6403 | 232,399 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6655 | 0.6745 | 0.6333 | 0.6333 | 289,854 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6574 | 0.6915 | 0.6421 | 0.6700 | 177,319 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7023 | 0.7023 | 0.6524 | 0.6655 | 418,025 | -0.04(-6.33%) |
Dec 12, 2017 | 0.7104 | 0.7194 | 0.6934 | 0.7104 | 132,204 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7049 | 0.7192 | 0.7014 | 0.7104 | 114,971 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7085 | 0.7194 | 0.6854 | 0.7103 | 107,594 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6768 | 0.7194 | 0.6755 | 0.7059 | 185,604 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6700 | 0.7092 | 0.6700 | 0.6978 | 197,490 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7194 | 0.7270 | 0.6924 | 0.7014 | 178,851 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7194 | 0.7194 | 0.6861 | 0.7104 | 328,393 | -0.02(-3.30%) |
Dec 01, 2017 | 0.6745 | 0.7347 | 0.6745 | 0.7347 | 327,185 | +0.06(+8.93%) |
Nov 30, 2017 | 0.6565 | 0.6968 | 0.6565 | 0.6745 | 251,520 | +0.01(+2.04%) |
Nov 29, 2017 | 0.6673 | 0.6965 | 0.6566 | 0.6610 | 231,492 | -0.01(-1.99%) |
Nov 28, 2017 | 0.7149 | 0.7347 | 0.6655 | 0.6744 | 384,016 | -0.04(-5.08%) |
Nov 27, 2017 | 0.7374 | 0.7553 | 0.7104 | 0.7104 | 138,785 | -0.04(-5.94%) |
Nov 24, 2017 | 0.7914 | 0.7914 | 0.7374 | 0.7553 | 34,862 | -0.02(-2.63%) |
Nov 22, 2017 | 0.7576 | 0.7824 | 0.7552 | 0.7757 | 47,734 | +0.03(+3.93%) |
Nov 21, 2017 | 0.7563 | 0.7914 | 0.7284 | 0.7464 | 155,732 | -0.02(-2.90%) |
Nov 20, 2017 | 0.7914 | 0.8094 | 0.7500 | 0.7687 | 159,856 | -0.02(-2.86%) |
Nov 17, 2017 | 0.7646 | 0.8004 | 0.7646 | 0.7914 | 149,216 | +0.03(+3.53%) |
Nov 16, 2017 | 0.7333 | 0.7914 | 0.7329 | 0.7644 | 90,298 | +0.02(+2.99%) |
Nov 15, 2017 | 0.7194 | 0.7644 | 0.6880 | 0.7422 | 119,103 | +0.00(+0.63%) |
Nov 14, 2017 | 0.7833 | 0.8094 | 0.7317 | 0.7375 | 121,031 | -0.06(-7.85%) |
Nov 13, 2017 | 0.7914 | 0.8300 | 0.7495 | 0.8004 | 207,121 | +0.01(+1.14%) |
Nov 10, 2017 | 0.7464 | 0.8004 | 0.7464 | 0.7914 | 140,921 | +0.02(+2.33%) |
Nov 09, 2017 | 0.7734 | 0.8004 | 0.7284 | 0.7734 | 402,107 | -0.04(-4.44%) |
Nov 08, 2017 | 0.8274 | 0.8363 | 0.7824 | 0.8094 | 220,621 | -0.02(-2.77%) |
Nov 07, 2017 | 0.8633 | 0.8723 | 0.8274 | 0.8324 | 249,301 | -0.02(-1.78%) |
Nov 06, 2017 | 0.8453 | 0.8768 | 0.8453 | 0.8475 | 426,305 | +0.00(+0.26%) |
Nov 03, 2017 | 0.8374 | 0.8543 | 0.8183 | 0.8453 | 171,924 | +0.01(+1.08%) |
Nov 02, 2017 | 0.7914 | 0.8453 | 0.7571 | 0.8363 | 363,217 | +0.05(+6.04%) |