Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.8000 | 0.9409 | 0.7410 | 0.8200 | 287,769 | +0.02(+2.50%) |
Nov 29, 2017 | 0.9000 | 0.9500 | 0.8000 | 0.8000 | 275,471 | -0.10(-11.11%) |
Nov 28, 2017 | 0.9700 | 0.9900 | 0.8500 | 0.9000 | 496,789 | -0.08(-7.98%) |
Nov 27, 2017 | 0.7850 | 0.9900 | 0.7800 | 0.9780 | 504,267 | +0.20(+25.38%) |
Nov 24, 2017 | 0.7350 | 0.8000 | 0.7310 | 0.7800 | 181,411 | +0.05(+6.70%) |
Nov 22, 2017 | 0.7800 | 0.7800 | 0.7200 | 0.7310 | 213,775 | -0.04(-5.06%) |
Nov 21, 2017 | 0.7850 | 0.7850 | 0.7350 | 0.7700 | 149,049 | -0.02(-1.91%) |
Nov 20, 2017 | 0.8195 | 0.8200 | 0.7386 | 0.7850 | 245,025 | -0.03(-4.27%) |
Nov 17, 2017 | 0.8000 | 0.8200 | 0.7400 | 0.8200 | 474,237 | -0.00(-0.15%) |
Nov 16, 2017 | 0.9400 | 0.9600 | 0.7200 | 0.8212 | 991,644 | -0.10(-10.74%) |
Nov 15, 2017 | 0.8875 | 1.010 | 0.8875 | 0.9200 | 772,886 | +0.04(+3.95%) |
Nov 14, 2017 | 0.7700 | 0.8950 | 0.7700 | 0.8850 | 512,028 | +0.11(+14.94%) |
Nov 13, 2017 | 0.7100 | 0.7746 | 0.6800 | 0.7700 | 478,338 | +0.07(+10.00%) |
Nov 10, 2017 | 0.6675 | 0.7300 | 0.6297 | 0.7000 | 475,714 | +0.03(+4.79%) |
Nov 09, 2017 | 0.5810 | 0.6790 | 0.5810 | 0.6680 | 306,638 | +0.07(+11.33%) |
Nov 08, 2017 | 0.6612 | 0.6895 | 0.6000 | 0.6000 | 300,454 | -0.08(-11.76%) |
Nov 07, 2017 | 0.6700 | 0.6900 | 0.5800 | 0.6800 | 447,571 | -0.01(-1.45%) |
Nov 06, 2017 | 0.6100 | 0.7100 | 0.6100 | 0.6900 | 1,185,316 | +0.09(+15.19%) |
Nov 03, 2017 | 0.5490 | 0.6000 | 0.5275 | 0.5990 | 661,789 | +0.07(+14.10%) |
Nov 02, 2017 | 0.5000 | 0.5500 | 0.4700 | 0.5250 | 377,286 | +0.04(+7.14%) |
Nov 01, 2017 | 0.4500 | 0.4900 | 0.4000 | 0.4900 | 783,363 | +0.10(+25.61%) |
Oct 31, 2017 | 0.3943 | 0.4150 | 0.3772 | 0.3901 | 104,394 | -0.01(-1.74%) |
Oct 30, 2017 | 0.3800 | 0.3970 | 0.3660 | 0.3970 | 32,382 | +0.02(+4.01%) |
Oct 27, 2017 | 0.3621 | 0.3970 | 0.3621 | 0.3817 | 81,949 | +0.02(+4.83%) |
Oct 26, 2017 | 0.3750 | 0.3950 | 0.3621 | 0.3641 | 36,867 | -0.04(-10.10%) |
Oct 25, 2017 | 0.4100 | 0.4100 | 0.3621 | 0.4050 | 29,496 | -0.00(-1.22%) |
Oct 24, 2017 | 0.4050 | 0.4100 | 0.3900 | 0.4100 | 65,974 | +0.00(+0.00%) |
Oct 23, 2017 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 92,511 | +0.02(+5.13%) |
Oct 20, 2017 | 0.3700 | 0.3900 | 0.3300 | 0.3900 | 188,592 | +0.02(+5.41%) |
Oct 19, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 45,973 | +0.01(+1.37%) |
Oct 18, 2017 | 0.3500 | 0.3650 | 0.3450 | 0.3650 | 74,388 | +0.02(+5.80%) |
Oct 17, 2017 | 0.3900 | 0.3900 | 0.3430 | 0.3450 | 115,842 | -0.02(-5.48%) |
Oct 16, 2017 | 0.3575 | 0.4099 | 0.3220 | 0.3650 | 105,387 | -0.03(-6.41%) |
Oct 13, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 74,979 | -0.02(-4.88%) |
Oct 12, 2017 | 0.4299 | 0.4499 | 0.4050 | 0.4100 | 139,055 | -0.02(-4.87%) |
Oct 11, 2017 | 0.4672 | 0.4747 | 0.4310 | 0.4310 | 52,530 | -0.00(-0.46%) |
Oct 10, 2017 | 0.4750 | 0.4750 | 0.4330 | 0.4330 | 32,558 | -0.04(-8.84%) |
Oct 09, 2017 | 0.4900 | 0.4900 | 0.4331 | 0.4750 | 43,863 | +0.01(+3.26%) |
Oct 06, 2017 | 0.4900 | 0.4900 | 0.4353 | 0.4600 | 33,701 | -0.01(-1.16%) |
Oct 05, 2017 | 0.4900 | 0.4900 | 0.4330 | 0.4654 | 174,175 | -0.02(-5.02%) |
Oct 04, 2017 | 0.4900 | 0.4900 | 0.4401 | 0.4900 | 167,885 | +0.03(+6.52%) |
Oct 03, 2017 | 0.4400 | 0.4790 | 0.4400 | 0.4600 | 146,366 | +0.02(+4.55%) |
Oct 02, 2017 | 0.4825 | 0.4990 | 0.4300 | 0.4400 | 168,853 | -0.04(-9.28%) |
Sep 29, 2017 | 0.4500 | 0.4900 | 0.4430 | 0.4850 | 104,716 | +0.03(+7.78%) |
Sep 28, 2017 | 0.4610 | 0.4790 | 0.4430 | 0.4500 | 101,023 | +0.00(+0.00%) |
Sep 27, 2017 | 0.4400 | 0.4820 | 0.4375 | 0.4500 | 154,576 | +0.02(+3.45%) |
Sep 26, 2017 | 0.4240 | 0.4400 | 0.4001 | 0.4350 | 91,234 | +0.01(+2.35%) |
Sep 25, 2017 | 0.4299 | 0.4600 | 0.3800 | 0.4250 | 195,956 | +0.00(+0.00%) |
Sep 22, 2017 | 0.4470 | 0.4499 | 0.3820 | 0.4250 | 144,115 | -0.01(-2.30%) |
Sep 21, 2017 | 0.4650 | 0.4650 | 0.4000 | 0.4350 | 105,141 | -0.02(-3.33%) |
Sep 20, 2017 | 0.4400 | 0.4700 | 0.4200 | 0.4500 | 207,040 | +0.03(+7.14%) |
Sep 19, 2017 | 0.3975 | 0.4200 | 0.3975 | 0.4200 | 159,685 | +0.02(+5.00%) |
Sep 18, 2017 | 0.3950 | 0.4100 | 0.3705 | 0.4000 | 102,456 | +0.01(+1.27%) |
Sep 15, 2017 | 0.3950 | 0.3950 | 0.3706 | 0.3950 | 43,291 | +0.00(+0.79%) |
Sep 14, 2017 | 0.3949 | 0.3950 | 0.3652 | 0.3919 | 79,835 | -0.00(-0.76%) |
Sep 13, 2017 | 0.3836 | 0.3977 | 0.3600 | 0.3949 | 113,559 | +0.02(+4.47%) |
Sep 12, 2017 | 0.3663 | 0.3900 | 0.3663 | 0.3780 | 71,187 | +0.01(+2.44%) |
Sep 11, 2017 | 0.3700 | 0.3980 | 0.3550 | 0.3690 | 108,163 | +0.00(+1.12%) |
Sep 08, 2017 | 0.3700 | 0.3700 | 0.3591 | 0.3649 | 93,311 | +0.00(+1.36%) |
Sep 07, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 163,280 | -0.03(-8.63%) |
Sep 06, 2017 | 0.3600 | 0.3950 | 0.3600 | 0.3940 | 75,016 | +0.03(+9.14%) |
Sep 05, 2017 | 0.3362 | 0.3950 | 0.3362 | 0.3610 | 51,730 | -0.02(-4.04%) |