Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6350 | 0.6350 | 0.6350 | 0 | -0.01(-0.78%) | |
Dec 28, 2017 | 0.6400 | 0.6500 | 0.6040 | 0.6400 | 51,568 | -0.01(-0.91%) |
Dec 27, 2017 | 0.6700 | 0.6759 | 0.6400 | 0.6459 | 100,358 | -0.08(-11.52%) |
Dec 26, 2017 | 0.7400 | 0.7430 | 0.6510 | 0.7300 | 16,752 | +0.09(+14.06%) |
Dec 22, 2017 | 0.6680 | 0.7100 | 0.6400 | 0.6400 | 51,113 | -0.05(-6.72%) |
Dec 21, 2017 | 0.6000 | 0.6861 | 0.5851 | 0.6861 | 220,419 | +0.07(+10.68%) |
Dec 20, 2017 | 0.6275 | 0.6400 | 0.6181 | 0.6199 | 49,000 | +0.02(+2.48%) |
Dec 19, 2017 | 0.6250 | 0.6391 | 0.5890 | 0.6049 | 34,185 | -0.01(-2.12%) |
Dec 18, 2017 | 0.6300 | 0.6395 | 0.5851 | 0.6180 | 37,795 | -0.01(-1.36%) |
Dec 15, 2017 | 0.6800 | 0.6823 | 0.5925 | 0.6265 | 41,625 | +0.01(+1.90%) |
Dec 14, 2017 | 0.5230 | 0.6197 | 0.5225 | 0.6148 | 58,668 | +0.10(+19.51%) |
Dec 13, 2017 | 0.4871 | 0.5256 | 0.4871 | 0.5144 | 112,478 | +0.03(+5.57%) |
Dec 12, 2017 | 0.4900 | 0.4998 | 0.4863 | 0.4873 | 18,154 | +0.00(+0.45%) |
Dec 11, 2017 | 0.4999 | 0.4851 | 0.4851 | 19,071 | -0.02(-4.86%) | |
Dec 08, 2017 | 0.4932 | 0.5100 | 0.4932 | 0.5099 | 26,787 | +0.02(+3.30%) |
Dec 07, 2017 | 0.5233 | 0.5233 | 0.4800 | 0.4936 | 133,028 | -0.02(-3.78%) |
Dec 06, 2017 | 0.4914 | 0.5130 | 0.4895 | 0.5130 | 42,332 | +0.03(+5.75%) |
Dec 05, 2017 | 0.4900 | 0.5232 | 0.4850 | 0.4851 | 124,200 | -0.01(-2.14%) |
Dec 04, 2017 | 0.5277 | 0.4925 | 0.4957 | 21,000 | -0.01(-2.57%) | |
Dec 01, 2017 | 0.5100 | 0.5124 | 0.4920 | 0.5088 | 8,370 | +0.00(+0.37%) |
Nov 30, 2017 | 0.4875 | 0.5069 | 0.4846 | 0.5069 | 4,560 | -0.02(-4.32%) |
Nov 29, 2017 | 0.4957 | 0.5298 | 0.4957 | 0.5298 | 19,500 | +0.01(+2.85%) |
Nov 28, 2017 | 0.5300 | 0.5467 | 0.5130 | 0.5151 | 119,500 | -0.01(-2.81%) |
Nov 27, 2017 | 0.5550 | 0.5550 | 0.5292 | 0.5300 | 24,700 | -0.01(-1.94%) |
Nov 24, 2017 | 0.5328 | 0.5415 | 0.5250 | 0.5405 | 24,700 | +0.02(+3.01%) |
Nov 22, 2017 | 0.5372 | 0.5507 | 0.5247 | 0.5247 | 41,928 | -0.01(-1.37%) |
Nov 21, 2017 | 0.5348 | 0.5408 | 0.5300 | 0.5320 | 26,500 | -0.01(-1.30%) |
Nov 20, 2017 | 0.5500 | 0.5500 | 0.5290 | 0.5390 | 24,500 | +0.00(+0.92%) |
Nov 17, 2017 | 0.5100 | 0.5341 | 0.4976 | 0.5341 | 71,600 | -0.01(-1.35%) |
Nov 16, 2017 | 0.5367 | 0.5500 | 0.5367 | 0.5414 | 16,350 | +0.00(+0.26%) |
Nov 15, 2017 | 0.5245 | 0.5402 | 0.5245 | 0.5400 | 3,900 | +0.01(+2.32%) |
Nov 14, 2017 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | 3,900 | -0.00(-0.76%) |
Nov 13, 2017 | 0.5148 | 0.5318 | 0.4995 | 0.5318 | 52,414 | -0.02(-3.34%) |
Nov 10, 2017 | 0.5549 | 0.5549 | 0.5502 | 0.5502 | 2,500 | -0.00(-0.07%) |
Nov 09, 2017 | 0.5511 | 0.5590 | 0.5500 | 0.5506 | 14,520 | +0.00(+0.78%) |
Nov 08, 2017 | 0.5577 | 0.5577 | 0.5463 | 0.5463 | 400 | -0.00(-0.47%) |
Nov 07, 2017 | 0.5600 | 0.5656 | 0.5471 | 0.5489 | 12,583 | -0.01(-1.98%) |
Nov 06, 2017 | 0.5477 | 0.5716 | 0.5371 | 0.5600 | 52,092 | +0.03(+5.66%) |
Nov 03, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,000 | -0.02(-3.41%) |
Nov 02, 2017 | 0.5528 | 0.5796 | 0.5465 | 0.5487 | 36,303 | +0.01(+0.98%) |
Nov 01, 2017 | 0.5500 | 0.5795 | 0.5434 | 0.5434 | 5,900 | +0.02(+4.56%) |
Oct 31, 2017 | 0.5431 | 0.5431 | 0.5193 | 0.5197 | 23,489 | -0.03(-5.51%) |
Oct 30, 2017 | 0.5700 | 0.5700 | 0.5494 | 0.5500 | 22,650 | -0.03(-5.17%) |
Oct 27, 2017 | 0.5586 | 0.5800 | 0.5382 | 0.5800 | 46,500 | +0.01(+1.42%) |
Oct 26, 2017 | 0.6010 | 0.6010 | 0.5448 | 0.5719 | 66,500 | -0.05(-7.64%) |
Oct 25, 2017 | 0.5992 | 0.6192 | 0.5940 | 0.6192 | 42,374 | +0.02(+3.39%) |
Oct 24, 2017 | 0.6114 | 0.6291 | 0.5763 | 0.5989 | 100,279 | -0.04(-6.11%) |
Oct 23, 2017 | 0.6525 | 0.6600 | 0.6206 | 0.6379 | 45,850 | -0.02(-3.30%) |
Oct 20, 2017 | 0.6673 | 0.6767 | 0.6572 | 0.6597 | 20,500 | -0.02(-3.35%) |
Oct 19, 2017 | 0.6856 | 0.7057 | 0.6805 | 0.6826 | 27,000 | -0.01(-1.07%) |
Oct 18, 2017 | 0.6807 | 0.6900 | 0.6736 | 0.6900 | 16,000 | -0.03(-3.95%) |
Oct 17, 2017 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | 200 | +0.02(+2.58%) |
Oct 16, 2017 | 0.7010 | 0.7435 | 0.7003 | 0.7003 | 6,300 | -0.06(-7.33%) |
Oct 13, 2017 | 0.7216 | 0.7560 | 0.7200 | 0.7557 | 177,100 | +0.06(+8.22%) |
Oct 12, 2017 | 0.6720 | 0.6983 | 0.6720 | 0.6983 | 14,500 | +0.02(+2.56%) |
Oct 11, 2017 | 0.6798 | 0.6838 | 0.6725 | 0.6809 | 6,938 | -0.01(-1.32%) |
Oct 10, 2017 | 0.6738 | 0.6958 | 0.6700 | 0.6900 | 11,159 | +0.01(+1.47%) |
Oct 09, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | -0.01(-1.42%) |
Oct 06, 2017 | 0.6500 | 0.6898 | 0.6500 | 0.6898 | 26,450 | +0.04(+5.80%) |
Oct 05, 2017 | 0.6890 | 0.6890 | 0.6510 | 0.6520 | 49,386 | -0.03(-5.07%) |
Oct 04, 2017 | 0.7090 | 0.7090 | 0.6772 | 0.6868 | 14,700 | +0.01(+1.00%) |
Oct 03, 2017 | 0.7037 | 0.7174 | 0.6800 | 0.6800 | 71,534 | -0.03(-4.75%) |