Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.5650 | 0.5650 | 0.5650 | 0 | -0.01(-2.25%) | |
Mar 28, 2018 | 0.5901 | 0.5901 | 0.5601 | 0.5780 | 208,377 | -0.01(-2.03%) |
Mar 27, 2018 | 0.6100 | 0.6195 | 0.5900 | 0.5900 | 357,588 | -0.02(-3.28%) |
Mar 26, 2018 | 0.6275 | 0.6500 | 0.6000 | 0.6100 | 440,859 | -0.02(-2.79%) |
Mar 23, 2018 | 0.6301 | 0.6499 | 0.6200 | 0.6275 | 116,251 | -0.00(-0.40%) |
Mar 22, 2018 | 0.6441 | 0.6501 | 0.6300 | 0.6300 | 54,778 | -0.01(-2.19%) |
Mar 21, 2018 | 0.6395 | 0.6795 | 0.6300 | 0.6441 | 93,365 | -0.00(-0.42%) |
Mar 20, 2018 | 0.6800 | 0.6800 | 0.6000 | 0.6468 | 683,937 | -0.04(-5.87%) |
Mar 19, 2018 | 0.6798 | 0.6877 | 0.6700 | 0.6871 | 58,617 | -0.00(-0.06%) |
Mar 16, 2018 | 0.6722 | 0.6875 | 0.6623 | 0.6875 | 41,412 | +0.00(+0.22%) |
Mar 15, 2018 | 0.6800 | 0.6878 | 0.6722 | 0.6860 | 93,306 | +0.01(+0.88%) |
Mar 14, 2018 | 0.6723 | 0.6880 | 0.6723 | 0.6800 | 90,693 | -0.01(-1.38%) |
Mar 13, 2018 | 0.7095 | 0.7095 | 0.6710 | 0.6895 | 48,474 | -0.00(-0.07%) |
Mar 12, 2018 | 0.6701 | 0.7276 | 0.6701 | 0.6900 | 291,400 | +0.00(+0.00%) |
Mar 09, 2018 | 0.6997 | 0.6997 | 0.6701 | 0.6900 | 147,860 | +0.00(+0.00%) |
Mar 08, 2018 | 0.7345 | 0.7345 | 0.6756 | 0.6900 | 121,521 | -0.04(-5.48%) |
Mar 07, 2018 | 0.7498 | 0.7656 | 0.6770 | 0.7300 | 414,152 | -0.02(-2.64%) |
Mar 06, 2018 | 0.7798 | 0.7798 | 0.7320 | 0.7498 | 168,821 | -0.02(-2.62%) |
Mar 05, 2018 | 0.7890 | 0.7890 | 0.7505 | 0.7700 | 153,581 | -0.02(-2.53%) |
Mar 02, 2018 | 0.7501 | 0.7900 | 0.7500 | 0.7900 | 220,204 | +0.03(+3.95%) |
Mar 01, 2018 | 0.7875 | 0.7900 | 0.7350 | 0.7600 | 189,187 | -0.03(-3.49%) |
Feb 28, 2018 | 0.7300 | 0.7900 | 0.7101 | 0.7875 | 636,996 | +0.07(+9.38%) |
Feb 27, 2018 | 0.7107 | 0.7200 | 0.6987 | 0.7200 | 314,639 | +0.00(+0.00%) |
Feb 26, 2018 | 0.7000 | 0.7240 | 0.7000 | 0.7200 | 347,150 | +0.00(+0.00%) |
Feb 23, 2018 | 0.6875 | 0.7200 | 0.6751 | 0.7200 | 366,991 | +0.02(+2.86%) |
Feb 22, 2018 | 0.6879 | 0.7000 | 0.6707 | 0.7000 | 149,379 | +0.01(+1.83%) |
Feb 21, 2018 | 0.6940 | 0.6940 | 0.6582 | 0.6874 | 345,743 | -0.01(-1.09%) |
Feb 20, 2018 | 0.8360 | 0.8360 | 0.6555 | 0.6950 | 1,602,663 | -0.07(-8.55%) |
Feb 16, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.7400 | 0.7700 | 0.7353 | 0.7600 | 526,989 | +0.03(+4.11%) |
Feb 14, 2018 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 733,398 | +0.03(+4.29%) |
Feb 13, 2018 | 0.6300 | 0.7144 | 0.6300 | 0.7000 | 666,652 | +0.07(+12.00%) |
Feb 12, 2018 | 0.5748 | 0.6250 | 0.5746 | 0.6250 | 792,053 | +0.05(+8.75%) |
Feb 09, 2018 | 0.5910 | 0.5910 | 0.5490 | 0.5747 | 408,563 | -0.01(-0.91%) |
Feb 08, 2018 | 0.5700 | 0.6100 | 0.5650 | 0.5800 | 701,831 | +0.02(+2.67%) |
Feb 07, 2018 | 0.5500 | 0.5779 | 0.5500 | 0.5649 | 277,014 | +0.02(+3.61%) |
Feb 06, 2018 | 0.5201 | 0.5500 | 0.5201 | 0.5452 | 308,632 | +0.02(+2.87%) |
Feb 05, 2018 | 0.5400 | 0.5495 | 0.5260 | 0.5300 | 252,489 | -0.02(-3.27%) |
Feb 02, 2018 | 0.5400 | 0.5496 | 0.5300 | 0.5479 | 301,650 | -0.00(-0.29%) |
Feb 01, 2018 | 0.5151 | 0.5500 | 0.5150 | 0.5495 | 825,237 | -0.00(-0.09%) |
Jan 31, 2018 | 0.5600 | 0.5750 | 0.5310 | 0.5500 | 245,355 | +0.01(+1.83%) |
Jan 30, 2018 | 0.5500 | 0.5750 | 0.5310 | 0.5401 | 71,887 | +0.00(+0.02%) |
Jan 29, 2018 | 0.5300 | 0.5520 | 0.5200 | 0.5400 | 143,913 | +0.01(+1.89%) |
Jan 26, 2018 | 0.5480 | 0.5500 | 0.5300 | 0.5300 | 281,360 | -0.02(-3.64%) |
Jan 25, 2018 | 0.5520 | 0.5520 | 0.5304 | 0.5500 | 163,293 | +0.02(+2.80%) |
Jan 24, 2018 | 0.5700 | 0.5779 | 0.5321 | 0.5350 | 353,437 | -0.03(-6.14%) |
Jan 23, 2018 | 0.5500 | 0.5776 | 0.5300 | 0.5700 | 102,316 | +0.01(+1.79%) |
Jan 22, 2018 | 0.5750 | 0.5750 | 0.5500 | 0.5600 | 61,436 | -0.01(-2.61%) |
Jan 19, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5750 | 135,582 | +0.01(+2.68%) |
Jan 18, 2018 | 0.5600 | 0.5600 | 0.5505 | 0.5600 | 26,911 | +0.00(+0.00%) |
Jan 17, 2018 | 0.5500 | 0.5646 | 0.5500 | 0.5600 | 156,857 | +0.01(+1.82%) |
Jan 16, 2018 | 0.5850 | 0.5850 | 0.5500 | 0.5500 | 123,819 | -0.02(-3.51%) |
Jan 12, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.5500 | 0.5909 | 0.5500 | 0.5700 | 171,870 | +0.01(+0.88%) |
Jan 10, 2018 | 0.5600 | 0.5830 | 0.5500 | 0.5650 | 95,739 | -0.01(-0.88%) |
Jan 09, 2018 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 132,486 | -0.01(-1.72%) |
Jan 08, 2018 | 0.5800 | 0.6100 | 0.5680 | 0.5800 | 237,063 | -0.01(-1.69%) |
Jan 05, 2018 | 0.5750 | 0.5900 | 0.5710 | 0.5900 | 50,538 | +0.02(+2.61%) |
Jan 04, 2018 | 0.5810 | 0.6100 | 0.5750 | 0.5750 | 272,237 | -0.01(-1.70%) |
Jan 03, 2018 | 0.5900 | 0.6000 | 0.5800 | 0.5849 | 67,257 | -0.00(-0.71%) |