Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.650 | 1.710 | 1.106 | 1.345 | 962,509 | -0.32(-18.99%) |
Nov 29, 2017 | 1.560 | 1.690 | 1.498 | 1.660 | 236,788 | +0.04(+2.71%) |
Nov 28, 2017 | 1.949 | 1.980 | 1.564 | 1.616 | 635,111 | -0.25(-13.57%) |
Nov 27, 2017 | 1.980 | 2.027 | 1.781 | 1.870 | 792,876 | +0.25(+15.10%) |
Nov 24, 2017 | 1.679 | 1.679 | 1.570 | 1.625 | 325,635 | +0.12(+8.31%) |
Nov 22, 2017 | 1.550 | 1.590 | 1.393 | 1.500 | 287,799 | +0.06(+4.17%) |
Nov 21, 2017 | 1.395 | 1.440 | 1.340 | 1.440 | 468,139 | +0.12(+9.50%) |
Nov 20, 2017 | 1.280 | 1.370 | 1.272 | 1.315 | 403,872 | +0.07(+5.89%) |
Nov 17, 2017 | 1.214 | 1.284 | 1.158 | 1.242 | 325,821 | +0.03(+2.85%) |
Nov 16, 2017 | 1.243 | 1.277 | 1.030 | 1.208 | 344,883 | -0.04(-3.39%) |
Nov 15, 2017 | 1.107 | 1.262 | 1.107 | 1.250 | 623,254 | +0.16(+14.71%) |
Nov 14, 2017 | 1.034 | 1.100 | 1.018 | 1.090 | 206,348 | +0.08(+7.89%) |
Nov 13, 2017 | 0.9600 | 1.010 | 0.9294 | 1.010 | 542,594 | +0.06(+6.00%) |
Nov 10, 2017 | 0.9497 | 0.9528 | 0.9243 | 0.9528 | 66,156 | +0.02(+2.34%) |
Nov 09, 2017 | 0.9464 | 0.9464 | 0.8939 | 0.9310 | 175,562 | +0.01(+0.62%) |
Nov 08, 2017 | 0.9620 | 0.9880 | 0.9166 | 0.9253 | 222,630 | -0.01(-1.46%) |
Nov 07, 2017 | 0.9371 | 0.9758 | 0.9021 | 0.9390 | 292,794 | +0.02(+1.85%) |
Nov 06, 2017 | 0.8490 | 0.9350 | 0.8490 | 0.9219 | 332,296 | +0.07(+8.54%) |
Nov 03, 2017 | 0.8767 | 0.9400 | 0.8336 | 0.8494 | 116,053 | +0.00(+0.49%) |
Nov 02, 2017 | 0.9450 | 0.9460 | 0.8308 | 0.8453 | 63,356 | -0.03(-3.86%) |
Nov 01, 2017 | 0.9400 | 0.9400 | 0.8792 | 0.8792 | 50,799 | -0.02(-1.72%) |
Oct 31, 2017 | 0.8250 | 0.9220 | 0.7830 | 0.8946 | 124,207 | +0.10(+12.25%) |
Oct 30, 2017 | 0.7767 | 0.8309 | 0.7750 | 0.7970 | 72,550 | +0.02(+2.18%) |
Oct 27, 2017 | 0.7460 | 0.7800 | 0.7400 | 0.7800 | 47,869 | +0.05(+7.38%) |
Oct 26, 2017 | 0.7611 | 0.7960 | 0.7264 | 0.7264 | 88,696 | -0.02(-3.18%) |
Oct 25, 2017 | 0.7932 | 0.8150 | 0.7500 | 0.7502 | 39,211 | -0.04(-4.51%) |
Oct 24, 2017 | 0.8323 | 0.8500 | 0.7753 | 0.7857 | 352,130 | -0.05(-5.90%) |
Oct 23, 2017 | 0.8488 | 0.8500 | 0.8045 | 0.8350 | 48,733 | +0.00(+0.14%) |
Oct 20, 2017 | 0.8693 | 0.8693 | 0.7893 | 0.8338 | 47,921 | +0.03(+3.32%) |
Oct 19, 2017 | 0.9600 | 0.9600 | 0.7423 | 0.8070 | 140,582 | -0.05(-5.40%) |
Oct 18, 2017 | 0.9390 | 0.9390 | 0.8449 | 0.8531 | 58,943 | -0.08(-8.77%) |
Oct 17, 2017 | 0.9293 | 0.9700 | 0.9100 | 0.9351 | 100,729 | -0.07(-6.68%) |
Oct 16, 2017 | 0.9438 | 1.003 | 0.8972 | 1.002 | 125,507 | +0.09(+9.63%) |
Oct 13, 2017 | 0.9020 | 0.9526 | 0.8843 | 0.9140 | 56,212 | +0.01(+1.16%) |
Oct 12, 2017 | 0.8741 | 0.9050 | 0.8615 | 0.9035 | 64,653 | +0.03(+3.97%) |
Oct 11, 2017 | 0.8986 | 0.9000 | 0.8497 | 0.8690 | 49,740 | -0.04(-4.61%) |
Oct 10, 2017 | 0.9000 | 0.9110 | 0.8423 | 0.9110 | 65,133 | -0.08(-7.98%) |
Oct 09, 2017 | 0.8200 | 0.9900 | 0.8200 | 0.9900 | 174,515 | +0.17(+20.12%) |
Oct 06, 2017 | 0.8930 | 0.8930 | 0.8075 | 0.8242 | 92,373 | +0.02(+2.33%) |
Oct 05, 2017 | 0.8200 | 0.8400 | 0.8054 | 0.8054 | 107,172 | +0.00(+0.25%) |
Oct 04, 2017 | 0.8250 | 0.8400 | 0.8034 | 0.8034 | 30,111 | +0.00(+0.05%) |
Oct 03, 2017 | 0.8428 | 0.8428 | 0.7862 | 0.8030 | 68,647 | -0.01(-0.88%) |
Oct 02, 2017 | 0.7318 | 0.8181 | 0.7160 | 0.8101 | 201,071 | +0.08(+11.12%) |
Sep 29, 2017 | 0.7600 | 0.7600 | 0.7100 | 0.7290 | 128,496 | +0.01(+0.97%) |
Sep 28, 2017 | 0.7414 | 0.7540 | 0.7220 | 0.7220 | 12,881 | -0.00(-0.66%) |
Sep 27, 2017 | 0.7464 | 0.7990 | 0.7220 | 0.7268 | 86,016 | -0.02(-2.91%) |
Sep 26, 2017 | 0.7550 | 0.7750 | 0.7385 | 0.7486 | 49,217 | -0.01(-1.77%) |
Sep 25, 2017 | 0.8112 | 0.8200 | 0.7621 | 0.7621 | 48,795 | -0.03(-3.56%) |
Sep 22, 2017 | 0.8792 | 0.8792 | 0.7850 | 0.7902 | 55,281 | -0.03(-3.14%) |
Sep 21, 2017 | 0.9011 | 0.9011 | 0.8124 | 0.8158 | 30,741 | -0.09(-9.60%) |
Sep 20, 2017 | 0.9433 | 0.9572 | 0.8871 | 0.9024 | 111,593 | -0.01(-1.57%) |
Sep 19, 2017 | 0.8500 | 0.9413 | 0.8500 | 0.9168 | 73,324 | +0.09(+11.36%) |
Sep 18, 2017 | 0.8245 | 0.8500 | 0.8100 | 0.8233 | 86,423 | +0.01(+1.63%) |
Sep 15, 2017 | 0.8000 | 0.8401 | 0.7990 | 0.8101 | 32,368 | +0.09(+11.74%) |
Sep 14, 2017 | 0.7148 | 0.7370 | 0.7093 | 0.7250 | 50,052 | +0.03(+3.86%) |
Sep 13, 2017 | 0.7026 | 0.7073 | 0.6742 | 0.6981 | 16,018 | +0.05(+6.93%) |
Sep 12, 2017 | 0.6278 | 0.6528 | 0.6278 | 0.6528 | 2,522 | +0.02(+3.62%) |
Sep 11, 2017 | 0.6600 | 0.6609 | 0.6296 | 0.6300 | 8,024 | -0.04(-6.25%) |
Sep 08, 2017 | 0.6900 | 0.6900 | 0.6720 | 0.6720 | 9,895 | -0.01(-1.32%) |
Sep 07, 2017 | 0.6764 | 0.6810 | 0.6500 | 0.6810 | 20,546 | +0.01(+1.07%) |
Sep 06, 2017 | 0.6713 | 0.6988 | 0.6604 | 0.6738 | 45,855 | -0.00(-0.18%) |
Sep 05, 2017 | 0.6927 | 0.7100 | 0.6750 | 0.6750 | 8,989 | +0.02(+2.91%) |