Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.4875 | 0.5069 | 0.4846 | 0.5069 | 4,560 | -0.02(-4.32%) |
Nov 29, 2017 | 0.4957 | 0.5298 | 0.4957 | 0.5298 | 19,500 | +0.01(+2.85%) |
Nov 28, 2017 | 0.5300 | 0.5467 | 0.5130 | 0.5151 | 119,500 | -0.01(-2.81%) |
Nov 27, 2017 | 0.5550 | 0.5550 | 0.5292 | 0.5300 | 24,700 | -0.01(-1.94%) |
Nov 24, 2017 | 0.5328 | 0.5415 | 0.5250 | 0.5405 | 24,700 | +0.02(+3.01%) |
Nov 22, 2017 | 0.5372 | 0.5507 | 0.5247 | 0.5247 | 41,928 | -0.01(-1.37%) |
Nov 21, 2017 | 0.5348 | 0.5408 | 0.5300 | 0.5320 | 26,500 | -0.01(-1.30%) |
Nov 20, 2017 | 0.5500 | 0.5500 | 0.5290 | 0.5390 | 24,500 | +0.00(+0.92%) |
Nov 17, 2017 | 0.5100 | 0.5341 | 0.4976 | 0.5341 | 71,600 | -0.01(-1.35%) |
Nov 16, 2017 | 0.5367 | 0.5500 | 0.5367 | 0.5414 | 16,350 | +0.00(+0.26%) |
Nov 15, 2017 | 0.5245 | 0.5402 | 0.5245 | 0.5400 | 3,900 | +0.01(+2.32%) |
Nov 14, 2017 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | 3,900 | -0.00(-0.76%) |
Nov 13, 2017 | 0.5148 | 0.5318 | 0.4995 | 0.5318 | 52,414 | -0.02(-3.34%) |
Nov 10, 2017 | 0.5549 | 0.5549 | 0.5502 | 0.5502 | 2,500 | -0.00(-0.07%) |
Nov 09, 2017 | 0.5511 | 0.5590 | 0.5500 | 0.5506 | 14,520 | +0.00(+0.78%) |
Nov 08, 2017 | 0.5577 | 0.5577 | 0.5463 | 0.5463 | 400 | -0.00(-0.47%) |
Nov 07, 2017 | 0.5600 | 0.5656 | 0.5471 | 0.5489 | 12,583 | -0.01(-1.98%) |
Nov 06, 2017 | 0.5477 | 0.5716 | 0.5371 | 0.5600 | 52,092 | +0.03(+5.66%) |
Nov 03, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,000 | -0.02(-3.41%) |
Nov 02, 2017 | 0.5528 | 0.5796 | 0.5465 | 0.5487 | 36,303 | +0.01(+0.98%) |
Nov 01, 2017 | 0.5500 | 0.5795 | 0.5434 | 0.5434 | 5,900 | +0.02(+4.56%) |
Oct 31, 2017 | 0.5431 | 0.5431 | 0.5193 | 0.5197 | 23,489 | -0.03(-5.51%) |
Oct 30, 2017 | 0.5700 | 0.5700 | 0.5494 | 0.5500 | 22,650 | -0.03(-5.17%) |
Oct 27, 2017 | 0.5586 | 0.5800 | 0.5382 | 0.5800 | 46,500 | +0.01(+1.42%) |
Oct 26, 2017 | 0.6010 | 0.6010 | 0.5448 | 0.5719 | 66,500 | -0.05(-7.64%) |
Oct 25, 2017 | 0.5992 | 0.6192 | 0.5940 | 0.6192 | 42,374 | +0.02(+3.39%) |
Oct 24, 2017 | 0.6114 | 0.6291 | 0.5763 | 0.5989 | 100,279 | -0.04(-6.11%) |
Oct 23, 2017 | 0.6525 | 0.6600 | 0.6206 | 0.6379 | 45,850 | -0.02(-3.30%) |
Oct 20, 2017 | 0.6673 | 0.6767 | 0.6572 | 0.6597 | 20,500 | -0.02(-3.35%) |
Oct 19, 2017 | 0.6856 | 0.7057 | 0.6805 | 0.6826 | 27,000 | -0.01(-1.07%) |
Oct 18, 2017 | 0.6807 | 0.6900 | 0.6736 | 0.6900 | 16,000 | -0.03(-3.95%) |
Oct 17, 2017 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | 200 | +0.02(+2.58%) |
Oct 16, 2017 | 0.7010 | 0.7435 | 0.7003 | 0.7003 | 6,300 | -0.06(-7.33%) |
Oct 13, 2017 | 0.7216 | 0.7560 | 0.7200 | 0.7557 | 177,100 | +0.06(+8.22%) |
Oct 12, 2017 | 0.6720 | 0.6983 | 0.6720 | 0.6983 | 14,500 | +0.02(+2.56%) |
Oct 11, 2017 | 0.6798 | 0.6838 | 0.6725 | 0.6809 | 6,938 | -0.01(-1.32%) |
Oct 10, 2017 | 0.6738 | 0.6958 | 0.6700 | 0.6900 | 11,159 | +0.01(+1.47%) |
Oct 09, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | -0.01(-1.42%) |
Oct 06, 2017 | 0.6500 | 0.6898 | 0.6500 | 0.6898 | 26,450 | +0.04(+5.80%) |
Oct 05, 2017 | 0.6890 | 0.6890 | 0.6510 | 0.6520 | 49,386 | -0.03(-5.07%) |
Oct 04, 2017 | 0.7090 | 0.7090 | 0.6772 | 0.6868 | 14,700 | +0.01(+1.00%) |
Oct 03, 2017 | 0.7037 | 0.7174 | 0.6800 | 0.6800 | 71,534 | -0.03(-4.75%) |
Oct 02, 2017 | 0.7198 | 0.7300 | 0.7030 | 0.7139 | 28,103 | -0.02(-2.43%) |
Sep 29, 2017 | 0.7195 | 0.7317 | 0.7144 | 0.7317 | 18,600 | +0.01(+1.06%) |
Sep 28, 2017 | 0.7323 | 0.7326 | 0.7021 | 0.7240 | 23,200 | -0.03(-3.50%) |
Sep 27, 2017 | 0.7500 | 0.7503 | 0.7324 | 0.7503 | 26,500 | +0.01(+1.39%) |
Sep 26, 2017 | 0.7442 | 0.7591 | 0.7400 | 0.7400 | 9,300 | -0.03(-3.90%) |
Sep 25, 2017 | 0.7542 | 0.7700 | 0.7542 | 0.7700 | 2,500 | +0.02(+3.26%) |
Sep 22, 2017 | 0.7633 | 0.7744 | 0.7444 | 0.7457 | 32,484 | -0.01(-1.02%) |
Sep 21, 2017 | 0.7737 | 0.7737 | 0.7521 | 0.7534 | 10,700 | -0.03(-4.28%) |
Sep 20, 2017 | 0.8128 | 0.8170 | 0.7748 | 0.7871 | 35,984 | -0.00(-0.11%) |
Sep 19, 2017 | 0.7715 | 0.7890 | 0.7715 | 0.7880 | 27,976 | -0.00(-0.38%) |
Sep 18, 2017 | 0.8391 | 0.8500 | 0.7910 | 0.7910 | 28,300 | -0.05(-6.17%) |
Sep 15, 2017 | 0.8004 | 0.8448 | 0.8000 | 0.8430 | 22,251 | +0.06(+8.10%) |
Sep 14, 2017 | 0.7593 | 0.8057 | 0.7398 | 0.7798 | 45,715 | +0.04(+4.91%) |
Sep 13, 2017 | 0.7867 | 0.7867 | 0.7100 | 0.7433 | 143,737 | -0.05(-6.78%) |
Sep 12, 2017 | 0.8173 | 0.8391 | 0.7911 | 0.7974 | 59,875 | +0.01(+1.58%) |
Sep 11, 2017 | 0.7870 | 0.7890 | 0.7232 | 0.7850 | 64,007 | -0.02(-2.40%) |
Sep 08, 2017 | 0.8317 | 0.8448 | 0.7705 | 0.8043 | 62,700 | -0.03(-3.69%) |
Sep 07, 2017 | 0.8437 | 0.8690 | 0.8332 | 0.8351 | 20,600 | -0.01(-1.29%) |
Sep 06, 2017 | 0.8908 | 0.9000 | 0.8280 | 0.8460 | 51,300 | -0.02(-1.74%) |
Sep 05, 2017 | 0.8695 | 0.9200 | 0.8610 | 0.8610 | 26,150 | +0.00(+0.56%) |