Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.7035 | 0.7035 | 0.7035 | 0 | +0.01(+1.96%) | |
Dec 28, 2017 | 0.6689 | 0.7120 | 0.6460 | 0.6900 | 144,309 | +0.06(+8.68%) |
Dec 27, 2017 | 0.6189 | 0.6780 | 0.6189 | 0.6349 | 286,261 | -0.12(-15.35%) |
Dec 26, 2017 | 0.6500 | 0.7900 | 0.6500 | 0.7500 | 182,865 | +0.16(+26.05%) |
Dec 22, 2017 | 0.5888 | 0.6073 | 0.5576 | 0.5950 | 124,750 | +0.00(+0.32%) |
Dec 21, 2017 | 0.6170 | 0.6170 | 0.5679 | 0.5931 | 94,708 | +0.01(+2.44%) |
Dec 20, 2017 | 0.5937 | 0.6210 | 0.5790 | 0.5790 | 106,940 | -0.01(-1.33%) |
Dec 19, 2017 | 0.5603 | 0.6100 | 0.5603 | 0.5868 | 105,101 | +0.02(+3.93%) |
Dec 18, 2017 | 0.5381 | 0.5847 | 0.5338 | 0.5646 | 440,396 | +0.04(+7.67%) |
Dec 15, 2017 | 0.5047 | 0.5260 | 0.4758 | 0.5244 | 196,678 | +0.01(+1.86%) |
Dec 14, 2017 | 0.5253 | 0.5300 | 0.4806 | 0.5148 | 46,505 | -0.00(-0.50%) |
Dec 13, 2017 | 0.4944 | 0.5174 | 0.4877 | 0.5174 | 62,401 | +0.02(+4.84%) |
Dec 12, 2017 | 0.4850 | 0.4960 | 0.4715 | 0.4935 | 41,650 | +0.01(+2.79%) |
Dec 11, 2017 | 0.4990 | 0.4990 | 0.4648 | 0.4801 | 47,530 | -0.01(-1.42%) |
Dec 08, 2017 | 0.4845 | 0.4952 | 0.4798 | 0.4870 | 26,037 | +0.01(+1.48%) |
Dec 07, 2017 | 0.5215 | 0.5215 | 0.4799 | 0.4799 | 50,825 | -0.04(-7.71%) |
Dec 06, 2017 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 67,700 | -0.01(-2.22%) |
Dec 05, 2017 | 0.5000 | 0.5370 | 0.4810 | 0.5318 | 74,245 | +0.01(+2.27%) |
Dec 04, 2017 | 0.5418 | 0.5500 | 0.5160 | 0.5200 | 43,631 | -0.03(-4.73%) |
Dec 01, 2017 | 0.5352 | 0.5557 | 0.5000 | 0.5458 | 23,501 | +0.01(+2.81%) |
Nov 30, 2017 | 0.5400 | 0.5400 | 0.5060 | 0.5309 | 23,429 | +0.01(+1.67%) |
Nov 29, 2017 | 0.5099 | 0.5400 | 0.4800 | 0.5222 | 15,085 | -0.02(-3.40%) |
Nov 28, 2017 | 0.5718 | 0.5760 | 0.5162 | 0.5406 | 22,933 | -0.02(-3.01%) |
Nov 27, 2017 | 0.5565 | 0.5700 | 0.5331 | 0.5574 | 109,576 | +0.03(+5.17%) |
Nov 24, 2017 | 0.5370 | 0.5370 | 0.5300 | 0.5300 | 15,160 | +0.01(+1.47%) |
Nov 22, 2017 | 0.5100 | 0.5708 | 0.5100 | 0.5223 | 62,300 | +0.02(+4.46%) |
Nov 21, 2017 | 0.5140 | 0.5266 | 0.5000 | 0.5000 | 23,962 | -0.02(-3.85%) |
Nov 20, 2017 | 0.5489 | 0.5500 | 0.4900 | 0.5200 | 107,028 | -0.03(-4.78%) |
Nov 17, 2017 | 0.5244 | 0.5500 | 0.5244 | 0.5461 | 22,247 | +0.03(+5.92%) |
Nov 16, 2017 | 0.5341 | 0.5710 | 0.5100 | 0.5156 | 25,865 | -0.01(-2.18%) |
Nov 15, 2017 | 0.5495 | 0.5900 | 0.5271 | 0.5271 | 63,560 | -0.04(-7.48%) |
Nov 14, 2017 | 0.6000 | 0.6140 | 0.5500 | 0.5697 | 96,748 | -0.03(-4.89%) |
Nov 13, 2017 | 0.7500 | 0.7500 | 0.5800 | 0.5990 | 125,560 | +0.02(+3.28%) |
Nov 10, 2017 | 0.6000 | 0.6000 | 0.5457 | 0.5800 | 118,340 | +0.03(+5.76%) |
Nov 09, 2017 | 0.5286 | 0.5500 | 0.5223 | 0.5484 | 17,215 | +0.00(+0.73%) |
Nov 08, 2017 | 0.5442 | 0.5597 | 0.5213 | 0.5444 | 27,870 | -0.01(-1.02%) |
Nov 07, 2017 | 0.5186 | 0.5500 | 0.5186 | 0.5500 | 13,157 | +0.04(+7.05%) |
Nov 06, 2017 | 0.5373 | 0.5497 | 0.5100 | 0.5138 | 71,414 | -0.03(-4.85%) |
Nov 03, 2017 | 0.5771 | 0.6000 | 0.5400 | 0.5400 | 25,495 | -0.03(-4.93%) |
Nov 02, 2017 | 0.5820 | 0.5820 | 0.5438 | 0.5680 | 16,838 | +0.02(+3.46%) |
Nov 01, 2017 | 0.5640 | 0.5651 | 0.5416 | 0.5490 | 13,925 | -0.00(-0.62%) |
Oct 31, 2017 | 0.5564 | 0.5992 | 0.5450 | 0.5524 | 26,717 | +0.00(+0.78%) |
Oct 30, 2017 | 0.5588 | 0.5800 | 0.5438 | 0.5481 | 9,539 | -0.02(-4.04%) |
Oct 27, 2017 | 0.5470 | 0.5800 | 0.5230 | 0.5712 | 39,988 | +0.02(+3.01%) |
Oct 26, 2017 | 0.5669 | 0.5789 | 0.5469 | 0.5545 | 37,170 | +0.01(+1.06%) |
Oct 25, 2017 | 0.5730 | 0.5805 | 0.5400 | 0.5487 | 46,950 | -0.02(-3.74%) |
Oct 24, 2017 | 0.5889 | 0.5981 | 0.5633 | 0.5700 | 25,999 | -0.02(-2.78%) |
Oct 23, 2017 | 0.6186 | 0.6220 | 0.5801 | 0.5863 | 56,009 | -0.02(-3.41%) |
Oct 20, 2017 | 0.6217 | 0.6240 | 0.5917 | 0.6070 | 49,323 | -0.01(-1.78%) |
Oct 19, 2017 | 0.6350 | 0.6460 | 0.6180 | 0.6180 | 35,843 | -0.01(-0.90%) |
Oct 18, 2017 | 0.6360 | 0.6541 | 0.6206 | 0.6236 | 80,704 | -0.02(-2.70%) |
Oct 17, 2017 | 0.6430 | 0.6430 | 0.5834 | 0.6409 | 104,626 | +0.02(+3.91%) |
Oct 16, 2017 | 0.6755 | 0.6910 | 0.6130 | 0.6168 | 293,898 | -0.06(-8.57%) |
Oct 13, 2017 | 0.6376 | 0.7190 | 0.6376 | 0.6746 | 577,198 | +0.08(+13.57%) |
Oct 12, 2017 | 0.7085 | 0.7085 | 0.5660 | 0.5940 | 25,460 | +0.02(+3.47%) |
Oct 11, 2017 | 0.5741 | 0.5741 | 0.5741 | 0.5741 | 4,240 | +0.02(+3.00%) |
Oct 10, 2017 | 0.5810 | 0.5810 | 0.5574 | 0.5574 | 22,126 | -0.00(-0.00%) |