Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.7800 | 0.7850 | 0.7298 | 0.7560 | 550,773 | +0.04(+5.00%) |
Feb 27, 2018 | 0.7900 | 0.7949 | 0.7200 | 0.7200 | 296,872 | -0.06(-7.46%) |
Feb 26, 2018 | 0.7197 | 0.7798 | 0.7100 | 0.7780 | 494,821 | +0.06(+8.10%) |
Feb 23, 2018 | 0.7100 | 0.7217 | 0.6710 | 0.7197 | 582,761 | +0.01(+0.85%) |
Feb 22, 2018 | 0.7136 | 662,014 | -0.05(-6.11%) | |||
Feb 21, 2018 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 446,599 | -0.05(-5.59%) |
Feb 20, 2018 | 0.8000 | 0.8050 | 0.7600 | 0.8050 | 397,924 | +0.02(+2.73%) |
Feb 16, 2018 | 0.7836 | 0.7836 | 0.7836 | 0 | -0.01(-0.73%) | |
Feb 15, 2018 | 0.8014 | 0.8189 | 0.7501 | 0.7894 | 434,661 | -0.02(-1.90%) |
Feb 14, 2018 | 0.8200 | 0.8300 | 0.7705 | 0.8047 | 625,055 | -0.01(-0.94%) |
Feb 13, 2018 | 0.8400 | 0.8485 | 0.8008 | 0.8123 | 232,987 | -0.03(-3.30%) |
Feb 12, 2018 | 0.8064 | 0.8500 | 0.7966 | 0.8400 | 358,747 | +0.02(+2.75%) |
Feb 09, 2018 | 0.8300 | 0.8349 | 0.7893 | 0.8175 | 884,394 | -0.00(-0.26%) |
Feb 08, 2018 | 0.8900 | 0.9000 | 0.8006 | 0.8196 | 816,863 | -0.06(-6.86%) |
Feb 07, 2018 | 0.8900 | 0.8900 | 0.8605 | 0.8800 | 578,535 | -0.02(-2.22%) |
Feb 06, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 686,338 | +0.03(+3.39%) |
Feb 05, 2018 | 0.9150 | 0.9200 | 0.8700 | 0.8705 | 519,943 | -0.04(-4.86%) |
Feb 02, 2018 | 0.9300 | 0.9398 | 0.9000 | 0.9150 | 498,941 | -0.00(-0.49%) |
Feb 01, 2018 | 0.9500 | 0.9513 | 0.9000 | 0.9195 | 482,468 | -0.03(-2.99%) |
Jan 31, 2018 | 0.9400 | 0.9800 | 0.9400 | 0.9478 | 340,649 | +0.01(+0.83%) |
Jan 30, 2018 | 0.9800 | 0.9800 | 0.9312 | 0.9400 | 464,663 | -0.04(-3.96%) |
Jan 29, 2018 | 0.9410 | 0.9900 | 0.9389 | 0.9788 | 943,878 | +0.03(+3.62%) |
Jan 26, 2018 | 0.9300 | 0.9600 | 0.9101 | 0.9446 | 771,252 | +0.01(+1.57%) |
Jan 25, 2018 | 0.9921 | 1.000 | 0.9300 | 0.9300 | 869,401 | -0.06(-6.02%) |
Jan 24, 2018 | 1.050 | 1.050 | 0.9700 | 0.9896 | 629,945 | -0.05(-4.85%) |
Jan 23, 2018 | 1.000 | 1.060 | 1.000 | 1.040 | 1,102,615 | +0.04(+4.39%) |
Jan 22, 2018 | 0.9607 | 1.010 | 0.9401 | 0.9963 | 701,850 | +0.03(+3.35%) |
Jan 19, 2018 | 0.8865 | 0.9700 | 0.8800 | 0.9640 | 600,974 | +0.05(+5.93%) |
Jan 18, 2018 | 0.9570 | 0.9700 | 0.8800 | 0.9100 | 2,051,703 | -0.05(-5.70%) |
Jan 17, 2018 | 1.000 | 1.010 | 0.9500 | 0.9650 | 1,095,831 | -0.05(-4.46%) |
Jan 16, 2018 | 1.040 | 1.060 | 0.9800 | 1.010 | 977,506 | -0.03(-2.88%) |
Jan 12, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.04(-3.70%) | |
Jan 11, 2018 | 1.050 | 1.080 | 1.030 | 1.080 | 524,707 | +0.01(+0.93%) |
Jan 10, 2018 | 1.040 | 1.050 | 1.020 | 1.070 | 714,713 | +0.04(+3.88%) |
Jan 09, 2018 | 1.030 | 1.050 | 1.020 | 1.030 | 640,241 | -0.02(-1.90%) |
Jan 08, 2018 | 1.080 | 1.090 | 1.020 | 1.050 | 601,526 | -0.03(-2.78%) |
Jan 05, 2018 | 1.150 | 1.150 | 1.060 | 1.080 | 1,138,666 | -0.06(-5.26%) |
Jan 04, 2018 | 1.070 | 1.150 | 1.060 | 1.140 | 2,072,209 | +0.07(+6.54%) |
Jan 03, 2018 | 1.070 | 1.090 | 1.050 | 1.070 | 2,415,029 | +0.04(+3.88%) |
Jan 02, 2018 | 1.000 | 1.040 | 0.9166 | 1.030 | 3,083,159 | +0.03(+3.00%) |
Dec 29, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
Dec 28, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 1,728,442 | -0.04(-3.81%) |
Dec 27, 2017 | 1.050 | 1.060 | 1.020 | 1.050 | 927,581 | +0.01(+0.96%) |
Dec 26, 2017 | 1.020 | 1.050 | 1.000 | 1.040 | 1,180,927 | +0.02(+1.96%) |
Dec 22, 2017 | 1.050 | 1.070 | 0.9900 | 1.020 | 3,182,859 | -0.02(-1.92%) |
Dec 21, 2017 | 1.040 | 1.070 | 1.030 | 1.040 | 2,456,240 | +0.02(+1.96%) |
Dec 20, 2017 | 1.110 | 1.110 | 1.010 | 1.020 | 5,616,107 | -0.14(-12.07%) |
Dec 19, 2017 | 1.160 | 1.210 | 1.110 | 1.160 | 2,041,390 | -0.04(-3.33%) |
Dec 18, 2017 | 1.200 | 1.219 | 1.130 | 1.200 | 3,754,697 | -0.02(-1.64%) |
Dec 15, 2017 | 1.190 | 1.380 | 1.110 | 1.220 | 19,337,472 | +0.21(+20.79%) |
Dec 14, 2017 | 1.020 | 1.020 | 0.9900 | 1.010 | 461,801 | -0.01(-0.98%) |
Dec 13, 2017 | 1.040 | 1.040 | 0.9800 | 1.020 | 804,392 | +0.00(+0.00%) |
Dec 12, 2017 | 1.020 | 1.050 | 1.010 | 1.020 | 364,017 | +0.01(+0.99%) |
Dec 11, 2017 | 1.040 | 1.070 | 1.000 | 1.010 | 710,589 | -0.03(-2.88%) |
Dec 08, 2017 | 1.000 | 1.060 | 1.000 | 1.040 | 937,450 | +0.04(+4.00%) |
Dec 07, 2017 | 1.080 | 1.090 | 0.9800 | 1.000 | 2,403,783 | -0.15(-13.04%) |
Dec 06, 2017 | 1.200 | 1.200 | 1.100 | 1.150 | 1,440,722 | -0.04(-3.36%) |
Dec 05, 2017 | 1.170 | 1.250 | 1.100 | 1.190 | 1,052,525 | +0.03(+2.59%) |
Dec 04, 2017 | 1.260 | 1.320 | 1.130 | 1.160 | 2,302,410 | -0.11(-8.66%) |