Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.9198 | 0.9300 | 0.8900 | 0.8845 | 48,547 | -0.03(-2.78%) |
Feb 27, 2018 | 0.9343 | 0.9343 | 0.9000 | 0.9098 | 13,611 | -0.04(-4.22%) |
Feb 26, 2018 | 0.9500 | 0.9500 | 0.9002 | 0.9499 | 32,265 | +0.02(+2.15%) |
Feb 23, 2018 | 0.9400 | 0.9500 | 0.9100 | 0.9299 | 22,154 | -0.01(-1.07%) |
Feb 22, 2018 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 5,427 | -0.02(-2.08%) |
Feb 21, 2018 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 18,134 | -0.01(-1.03%) |
Feb 20, 2018 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 28,508 | +0.02(+2.11%) |
Feb 16, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+1.06%) | |
Feb 15, 2018 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 10,213 | +0.02(+2.17%) |
Feb 14, 2018 | 0.9600 | 0.9880 | 0.9200 | 0.9200 | 43,990 | -0.04(-4.17%) |
Feb 13, 2018 | 0.9600 | 0.9600 | 8,823 | +0.00(+0.00%) | ||
Feb 12, 2018 | 1.000 | 1.000 | 0.9200 | 0.9600 | 43,678 | -0.04(-4.00%) |
Feb 09, 2018 | 0.9580 | 1.000 | 0.9201 | 1.000 | 26,860 | +0.06(+6.39%) |
Feb 08, 2018 | 0.9600 | 0.9600 | 0.9300 | 0.9399 | 26,686 | +0.01(+1.06%) |
Feb 07, 2018 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 23,165 | -0.01(-1.07%) |
Feb 06, 2018 | 1.000 | 1.000 | 0.9200 | 0.9401 | 68,431 | +0.01(+1.09%) |
Feb 05, 2018 | 0.9699 | 0.9699 | 0.9100 | 0.9300 | 46,796 | -0.04(-4.10%) |
Feb 02, 2018 | 0.9907 | 1.010 | 0.9600 | 0.9698 | 34,906 | -0.01(-1.04%) |
Feb 01, 2018 | 1.010 | 1.010 | 0.9690 | 0.9800 | 39,252 | -0.02(-2.00%) |
Jan 31, 2018 | 1.020 | 1.040 | 1.000 | 1.000 | 32,680 | +0.00(+0.00%) |
Jan 30, 2018 | 1.020 | 1.030 | 1.000 | 1.000 | 39,948 | -0.03(-2.91%) |
Jan 29, 2018 | 1.020 | 1.054 | 1.020 | 1.030 | 30,913 | -0.01(-0.96%) |
Jan 26, 2018 | 1.090 | 1.090 | 1.020 | 1.040 | 36,607 | -0.01(-0.95%) |
Jan 25, 2018 | 1.080 | 1.089 | 1.040 | 1.050 | 44,586 | -0.02(-1.87%) |
Jan 24, 2018 | 1.070 | 1.090 | 1.060 | 1.070 | 64,685 | +0.00(+0.00%) |
Jan 23, 2018 | 1.040 | 1.080 | 1.040 | 1.070 | 88,684 | +0.03(+2.90%) |
Jan 22, 2018 | 1.030 | 1.060 | 1.010 | 1.040 | 72,067 | +0.01(+0.95%) |
Jan 19, 2018 | 1.000 | 1.030 | 0.9900 | 1.030 | 29,192 | +0.03(+3.01%) |
Jan 18, 2018 | 1.010 | 1.010 | 0.9802 | 0.9999 | 26,410 | +0.01(+1.26%) |
Jan 17, 2018 | 1.020 | 1.020 | 0.9800 | 0.9875 | 18,074 | -0.03(-3.19%) |
Jan 16, 2018 | 1.040 | 1.040 | 1.010 | 1.020 | 61,423 | +0.03(+3.03%) |
Jan 12, 2018 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.01(+0.81%) | |
Jan 11, 2018 | 1.010 | 1.010 | 0.9700 | 0.9820 | 88,744 | -0.03(-2.77%) |
Jan 10, 2018 | 1.000 | 1.020 | 0.9601 | 1.010 | 62,954 | +0.05(+5.21%) |
Jan 09, 2018 | 1.140 | 1.150 | 0.9600 | 0.9600 | 426,655 | -0.17(-15.04%) |
Jan 08, 2018 | 1.170 | 1.230 | 1.120 | 1.130 | 291,519 | -0.04(-3.41%) |
Jan 05, 2018 | 1.150 | 1.240 | 1.100 | 1.170 | 363,332 | +0.04(+3.53%) |
Jan 04, 2018 | 1.150 | 1.150 | 1.100 | 1.130 | 52,988 | -0.01(-0.88%) |
Jan 03, 2018 | 1.100 | 1.150 | 1.090 | 1.140 | 81,423 | +0.05(+4.59%) |
Jan 02, 2018 | 1.090 | 1.090 | 1.070 | 1.090 | 95,540 | +0.05(+4.81%) |
Dec 29, 2017 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.07%) | |
Dec 28, 2017 | 0.9700 | 1.000 | 0.9600 | 0.9993 | 76,914 | +0.01(+0.94%) |
Dec 27, 2017 | 1.000 | 1.000 | 0.9700 | 0.9900 | 33,167 | +0.00(+0.00%) |
Dec 26, 2017 | 0.9700 | 1.030 | 0.9700 | 0.9900 | 81,394 | +0.02(+2.06%) |
Dec 22, 2017 | 0.9400 | 0.9795 | 0.9125 | 0.9700 | 44,325 | +0.05(+5.43%) |
Dec 21, 2017 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 10,326 | +0.00(+0.00%) |
Dec 20, 2017 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 6,853 | +0.02(+2.22%) |
Dec 19, 2017 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 9,545 | +0.01(+1.04%) |
Dec 18, 2017 | 0.9100 | 0.9395 | 0.8900 | 0.8907 | 50,098 | +0.00(+0.08%) |
Dec 15, 2017 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 20,503 | -0.02(-2.20%) |
Dec 14, 2017 | 0.9001 | 0.9300 | 0.9000 | 0.9100 | 18,208 | +0.01(+1.11%) |
Dec 13, 2017 | 0.9050 | 0.9237 | 0.9000 | 0.9000 | 36,910 | -0.02(-2.17%) |
Dec 12, 2017 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | 183,865 | +0.01(+1.07%) |
Dec 11, 2017 | 0.9059 | 0.9300 | 0.8900 | 0.9103 | 18,656 | +0.02(+2.28%) |
Dec 08, 2017 | 0.8809 | 0.9000 | 0.8700 | 0.8900 | 39,008 | -0.01(-1.60%) |
Dec 07, 2017 | 0.8922 | 0.9300 | 0.8900 | 0.9045 | 23,842 | -0.00(-0.31%) |
Dec 06, 2017 | 0.8900 | 0.9600 | 0.9500 | 0.9073 | 19,456 | -0.04(-4.49%) |
Dec 05, 2017 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 72,151 | +0.03(+3.77%) |
Dec 04, 2017 | 0.8900 | 0.8900 | 0.8900 | 0.9155 | 74,980 | +0.01(+0.60%) |