Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3370 | 1,744,833 | -0.00(-0.59%) |
Jan 30, 2018 | 0.3700 | 0.4000 | 0.3016 | 0.3390 | 8,842,382 | -0.01(-2.87%) |
Jan 29, 2018 | 0.3720 | 0.3740 | 0.3300 | 0.3490 | 2,932,300 | -0.00(-1.13%) |
Jan 26, 2018 | 0.3460 | 0.3750 | 0.3200 | 0.3530 | 16,192,260 | -0.13(-26.76%) |
Jan 25, 2018 | 0.5500 | 0.5501 | 0.4801 | 0.4820 | 1,750,357 | -0.07(-12.36%) |
Jan 24, 2018 | 0.6000 | 0.6147 | 0.5250 | 0.5500 | 1,846,550 | -0.05(-8.65%) |
Jan 23, 2018 | 0.6000 | 0.6395 | 0.6000 | 0.6021 | 1,566,061 | -0.07(-10.13%) |
Jan 22, 2018 | 0.6600 | 0.6700 | 0.6401 | 0.6700 | 507,669 | +0.01(+0.75%) |
Jan 19, 2018 | 0.6800 | 0.6882 | 0.6300 | 0.6650 | 581,797 | -0.02(-3.40%) |
Jan 18, 2018 | 0.7018 | 0.7190 | 0.6800 | 0.6884 | 336,967 | -0.01(-1.28%) |
Jan 17, 2018 | 0.7167 | 0.7197 | 0.6800 | 0.6973 | 385,886 | -0.01(-1.53%) |
Jan 16, 2018 | 0.7300 | 0.7350 | 0.7000 | 0.7081 | 269,011 | -0.02(-2.72%) |
Jan 12, 2018 | 0.7279 | 0.7279 | 0.7279 | 0 | +0.01(+1.10%) | |
Jan 11, 2018 | 0.7155 | 0.7400 | 0.7020 | 0.7200 | 557,614 | +0.00(+0.01%) |
Jan 10, 2018 | 0.7210 | 0.7300 | 0.7020 | 0.7199 | 641,451 | -0.00(-0.36%) |
Jan 09, 2018 | 0.7800 | 0.8200 | 0.7200 | 0.7225 | 3,135,644 | +0.01(+1.76%) |
Jan 08, 2018 | 0.7257 | 0.7289 | 0.7000 | 0.7100 | 424,234 | +0.00(+0.58%) |
Jan 05, 2018 | 0.7300 | 0.7300 | 0.7030 | 0.7059 | 451,035 | -0.02(-2.53%) |
Jan 04, 2018 | 0.7200 | 0.7300 | 0.7090 | 0.7242 | 568,413 | +0.01(+2.00%) |
Jan 03, 2018 | 0.7200 | 0.7200 | 0.7001 | 0.7100 | 383,385 | +0.01(+1.43%) |
Jan 02, 2018 | 0.6900 | 0.6906 | 0.6900 | 0.7000 | 233,633 | +0.01(+0.88%) |
Dec 29, 2017 | 0.6939 | 0.6939 | 0.6939 | 0 | -0.02(-2.95%) | |
Dec 28, 2017 | 0.6980 | 0.7200 | 0.6902 | 0.7150 | 623,185 | +0.03(+3.62%) |
Dec 27, 2017 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 301,723 | -0.01(-1.29%) |
Dec 26, 2017 | 0.7200 | 0.7400 | 0.6900 | 0.6990 | 505,232 | -0.01(-1.55%) |
Dec 22, 2017 | 0.7500 | 0.7525 | 0.7050 | 0.7100 | 590,472 | -0.03(-4.05%) |
Dec 21, 2017 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 390,988 | +0.04(+4.96%) |
Dec 20, 2017 | 0.7235 | 0.7345 | 0.7000 | 0.7050 | 238,673 | -0.02(-3.29%) |
Dec 19, 2017 | 0.7900 | 0.7900 | 0.7040 | 0.7290 | 526,565 | -0.02(-2.15%) |
Dec 18, 2017 | 0.7630 | 0.7998 | 0.7465 | 0.7450 | 813,663 | +0.03(+4.78%) |
Dec 15, 2017 | 0.7000 | 0.7398 | 0.7000 | 0.7110 | 227,794 | +0.01(+1.57%) |
Dec 14, 2017 | 0.7150 | 0.7200 | 0.7000 | 0.7000 | 204,274 | -0.01(-0.71%) |
Dec 13, 2017 | 0.7150 | 0.7153 | 0.6959 | 0.7050 | 300,921 | +0.00(+0.16%) |
Dec 12, 2017 | 0.7100 | 0.7200 | 0.6801 | 0.7039 | 448,799 | +0.00(+0.56%) |
Dec 11, 2017 | 0.7200 | 0.7294 | 0.6814 | 0.7000 | 648,967 | -0.04(-5.39%) |
Dec 08, 2017 | 0.7600 | 0.7600 | 0.7110 | 0.7399 | 729,605 | -0.01(-0.83%) |
Dec 07, 2017 | 0.7690 | 0.7690 | 0.7410 | 0.7461 | 1,072,294 | -0.02(-3.10%) |
Dec 06, 2017 | 0.7700 | 0.8300 | 0.7300 | 0.7700 | 6,293,126 | -0.38(-33.04%) |
Dec 05, 2017 | 0.7455 | 1.200 | 0.6800 | 1.150 | 11,163,587 | +0.47(+69.12%) |
Dec 04, 2017 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 150,590 | -0.02(-2.86%) |
Dec 01, 2017 | 0.7400 | 0.7437 | 0.6900 | 0.7000 | 153,046 | -0.02(-2.78%) |
Nov 30, 2017 | 0.7445 | 0.7499 | 0.6900 | 0.7200 | 212,238 | -0.03(-3.36%) |
Nov 29, 2017 | 0.8300 | 0.8499 | 0.7400 | 0.7450 | 827,722 | -0.08(-9.69%) |
Nov 28, 2017 | 0.7000 | 0.8365 | 0.6700 | 0.8249 | 902,765 | +0.16(+24.98%) |
Nov 27, 2017 | 0.6215 | 0.6900 | 0.6100 | 0.6600 | 335,610 | +0.03(+4.71%) |
Nov 24, 2017 | 0.6162 | 0.6799 | 0.6101 | 0.6303 | 99,565 | +0.01(+2.12%) |
Nov 22, 2017 | 0.6300 | 0.6401 | 0.6001 | 0.6172 | 210,867 | -0.01(-2.05%) |
Nov 21, 2017 | 0.6256 | 0.6599 | 0.6200 | 0.6301 | 259,086 | -0.01(-1.47%) |
Nov 20, 2017 | 0.6666 | 0.6666 | 0.6200 | 0.6395 | 387,205 | -0.05(-7.27%) |
Nov 17, 2017 | 0.6780 | 0.6900 | 0.6400 | 0.6896 | 230,209 | +0.01(+1.70%) |
Nov 16, 2017 | 0.6332 | 0.6800 | 0.6102 | 0.6781 | 321,705 | +0.06(+9.05%) |
Nov 15, 2017 | 0.6400 | 0.6431 | 0.6000 | 0.6218 | 246,255 | -0.02(-2.54%) |
Nov 14, 2017 | 0.6800 | 0.6810 | 0.6300 | 0.6380 | 391,677 | -0.01(-1.09%) |
Nov 13, 2017 | 0.7659 | 0.7660 | 0.6400 | 0.6450 | 1,183,803 | -0.12(-15.81%) |
Nov 10, 2017 | 0.8000 | 0.8000 | 0.7400 | 0.7661 | 1,254,998 | -0.16(-17.62%) |
Nov 09, 2017 | 0.8700 | 0.9500 | 0.8350 | 0.9300 | 456,950 | +0.08(+8.77%) |
Nov 08, 2017 | 0.8900 | 0.8900 | 0.8300 | 0.8550 | 138,485 | -0.01(-0.60%) |
Nov 07, 2017 | 0.8694 | 0.8800 | 0.8300 | 0.8602 | 226,516 | -0.02(-2.18%) |
Nov 06, 2017 | 0.8900 | 0.9500 | 0.8601 | 0.8794 | 377,405 | -0.01(-1.19%) |
Nov 03, 2017 | 0.8000 | 0.9200 | 0.8000 | 0.8900 | 334,931 | +0.09(+11.24%) |
Nov 02, 2017 | 0.8500 | 0.8500 | 0.7718 | 0.8001 | 501,863 | -0.04(-4.75%) |