Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8004 | 0.8004 | 0.7644 | 0.7734 | 136,287 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7734 | 0.8004 | 0.7734 | 0.7914 | 202,618 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7374 | 0.7914 | 0.7286 | 0.7735 | 308,765 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7275 | 0.7545 | 0.7273 | 0.7464 | 110,251 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7284 | 0.7554 | 0.6926 | 0.7286 | 253,828 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7284 | 0.7454 | 0.7113 | 0.7290 | 377,228 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7239 | 0.7419 | 0.7083 | 0.7284 | 189,345 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7195 | 0.7195 | 0.7195 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7212 | 0.7284 | 0.6927 | 0.7149 | 230,872 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7104 | 0.7194 | 0.6926 | 0.7194 | 209,890 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7104 | 0.7464 | 0.6880 | 0.7194 | 210,146 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7194 | 0.7374 | 0.7104 | 0.7104 | 22,554 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7284 | 0.7374 | 0.6481 | 0.7223 | 279,860 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7427 | 0.7630 | 0.7104 | 0.7384 | 258,153 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7420 | 0.7681 | 0.7420 | 0.7554 | 264,519 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7284 | 0.7639 | 0.7201 | 0.7420 | 195,101 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7554 | 0.7554 | 0.7374 | 0.7473 | 528,380 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7284 | 0.7679 | 0.7194 | 0.7554 | 349,031 | +0.03(+4.09%) |
Feb 01, 2018 | 0.7295 | 0.7554 | 0.7194 | 0.7257 | 176,771 | -0.02(-2.76%) |
Jan 31, 2018 | 0.6969 | 0.7463 | 0.6934 | 0.7463 | 277,369 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7113 | 0.7283 | 0.6924 | 0.6951 | 189,120 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7509 | 0.7509 | 0.7014 | 0.7185 | 209,629 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7284 | 0.7373 | 0.7149 | 0.7352 | 147,206 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7194 | 0.7283 | 0.7014 | 0.7226 | 132,683 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7536 | 0.7536 | 0.7149 | 0.7194 | 157,383 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7284 | 0.7545 | 0.7284 | 0.7545 | 137,229 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7385 | 0.7644 | 0.7284 | 0.7284 | 96,823 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7284 | 0.7452 | 0.7284 | 0.7353 | 82,552 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7194 | 0.7446 | 0.7194 | 0.7284 | 50,351 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7553 | 0.7553 | 0.7284 | 0.7464 | 100,426 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7212 | 0.7644 | 0.7059 | 0.7644 | 482,865 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7284 | 0.7284 | 0.7284 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.6996 | 0.7634 | 0.6853 | 0.7194 | 493,864 | +0.03(+3.91%) |
Jan 10, 2018 | 0.6924 | 0.7104 | 0.6835 | 0.6924 | 123,073 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6790 | 0.7003 | 0.6674 | 0.6924 | 144,111 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6745 | 0.7001 | 0.6655 | 0.6790 | 145,626 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7015 | 0.7016 | 0.6745 | 0.6745 | 134,829 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7014 | 0.7104 | 0.6808 | 0.7014 | 308,541 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6556 | 0.7104 | 0.6476 | 0.7014 | 405,131 | +0.06(+9.98%) |
Jan 02, 2018 | 0.6520 | 0.6655 | 0.6380 | 0.6378 | 386,130 | +0.01(+1.74%) |
Dec 29, 2017 | 0.6269 | 0.6269 | 0.6269 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6358 | 0.6430 | 0.6254 | 0.6277 | 513,954 | -0.00(-0.78%) |
Dec 27, 2017 | 0.6385 | 0.6520 | 0.6304 | 0.6326 | 280,076 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6295 | 0.6520 | 0.6250 | 0.6340 | 559,527 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6457 | 0.6520 | 0.6209 | 0.6460 | 346,118 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6394 | 0.6563 | 0.6208 | 0.6254 | 877,651 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6394 | 0.6655 | 0.6295 | 0.6295 | 235,889 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6565 | 0.6739 | 0.6404 | 0.6412 | 348,472 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6484 | 0.6910 | 0.6385 | 0.6403 | 232,399 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6655 | 0.6745 | 0.6333 | 0.6333 | 289,854 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6574 | 0.6915 | 0.6421 | 0.6700 | 177,319 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7023 | 0.7023 | 0.6524 | 0.6655 | 418,025 | -0.04(-6.33%) |
Dec 12, 2017 | 0.7104 | 0.7194 | 0.6934 | 0.7104 | 132,204 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7049 | 0.7192 | 0.7014 | 0.7104 | 114,971 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7085 | 0.7194 | 0.6854 | 0.7103 | 107,594 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6768 | 0.7194 | 0.6755 | 0.7059 | 185,604 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6700 | 0.7092 | 0.6700 | 0.6978 | 197,490 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7194 | 0.7270 | 0.6924 | 0.7014 | 178,851 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7194 | 0.7194 | 0.6861 | 0.7104 | 328,393 | -0.02(-3.30%) |