Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8084 | 0.8084 | 0.7720 | 0.7811 | 134,939 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7811 | 0.8084 | 0.7811 | 0.7993 | 200,614 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7448 | 0.7993 | 0.7359 | 0.7812 | 305,711 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7348 | 0.7620 | 0.7346 | 0.7539 | 109,161 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7357 | 0.7629 | 0.6995 | 0.7359 | 251,317 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7357 | 0.7529 | 0.7184 | 0.7362 | 373,498 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7312 | 0.7493 | 0.7153 | 0.7357 | 187,473 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7267 | 0.7267 | 0.7267 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7284 | 0.7357 | 0.6996 | 0.7221 | 228,588 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7175 | 0.7266 | 0.6995 | 0.7266 | 207,815 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7175 | 0.7539 | 0.6948 | 0.7266 | 208,068 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7266 | 0.7448 | 0.7175 | 0.7175 | 22,331 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7357 | 0.7448 | 0.6546 | 0.7295 | 277,092 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7501 | 0.7706 | 0.7175 | 0.7458 | 255,600 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7494 | 0.7757 | 0.7494 | 0.7629 | 261,904 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7357 | 0.7716 | 0.7273 | 0.7494 | 193,171 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7629 | 0.7629 | 0.7448 | 0.7548 | 523,155 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7357 | 0.7756 | 0.7266 | 0.7629 | 345,580 | +0.03(+4.09%) |
Feb 01, 2018 | 0.7368 | 0.7629 | 0.7266 | 0.7330 | 175,022 | -0.02(-2.76%) |
Jan 31, 2018 | 0.7039 | 0.7538 | 0.7004 | 0.7538 | 274,626 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7184 | 0.7356 | 0.6994 | 0.7021 | 187,250 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7584 | 0.7584 | 0.7084 | 0.7257 | 207,556 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7357 | 0.7447 | 0.7221 | 0.7425 | 145,750 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7266 | 0.7356 | 0.7084 | 0.7298 | 131,371 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7611 | 0.7611 | 0.7221 | 0.7266 | 155,826 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7357 | 0.7620 | 0.7357 | 0.7620 | 135,872 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7459 | 0.7720 | 0.7357 | 0.7357 | 95,866 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7357 | 0.7527 | 0.7357 | 0.7427 | 81,736 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7266 | 0.7520 | 0.7266 | 0.7357 | 49,853 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7629 | 0.7629 | 0.7357 | 0.7539 | 99,433 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7284 | 0.7720 | 0.7130 | 0.7720 | 478,090 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7357 | 0.7357 | 0.7357 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.7066 | 0.7710 | 0.6921 | 0.7266 | 488,980 | +0.03(+3.91%) |
Jan 10, 2018 | 0.6994 | 0.7175 | 0.6903 | 0.6993 | 121,856 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6857 | 0.7073 | 0.6741 | 0.6994 | 142,686 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6812 | 0.7071 | 0.6721 | 0.6857 | 144,186 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7085 | 0.7086 | 0.6812 | 0.6812 | 133,496 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7084 | 0.7175 | 0.6876 | 0.7084 | 305,490 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6621 | 0.7175 | 0.6540 | 0.7084 | 401,124 | +0.06(+9.98%) |
Jan 02, 2018 | 0.6585 | 0.6721 | 0.6443 | 0.6441 | 382,311 | +0.01(+1.74%) |
Dec 29, 2017 | 0.6332 | 0.6332 | 0.6332 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6421 | 0.6494 | 0.6317 | 0.6340 | 508,871 | -0.00(-0.78%) |
Dec 27, 2017 | 0.6449 | 0.6585 | 0.6367 | 0.6390 | 277,307 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6358 | 0.6585 | 0.6312 | 0.6403 | 553,994 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6521 | 0.6585 | 0.6271 | 0.6525 | 342,695 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6458 | 0.6629 | 0.6270 | 0.6317 | 868,972 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6458 | 0.6721 | 0.6358 | 0.6358 | 233,556 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6630 | 0.6807 | 0.6468 | 0.6476 | 345,026 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6549 | 0.6979 | 0.6449 | 0.6467 | 230,101 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6721 | 0.6812 | 0.6396 | 0.6396 | 286,988 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6639 | 0.6985 | 0.6485 | 0.6767 | 175,565 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7094 | 0.7094 | 0.6589 | 0.6721 | 413,891 | -0.05(-6.33%) |
Dec 12, 2017 | 0.7175 | 0.7266 | 0.7004 | 0.7175 | 130,896 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7120 | 0.7263 | 0.7084 | 0.7175 | 113,834 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7156 | 0.7266 | 0.6923 | 0.7174 | 106,530 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6836 | 0.7266 | 0.6822 | 0.7130 | 183,769 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6767 | 0.7163 | 0.6767 | 0.7048 | 195,537 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7266 | 0.7342 | 0.6994 | 0.7084 | 177,082 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7266 | 0.7266 | 0.6929 | 0.7175 | 325,145 | -0.02(-3.30%) |