Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.7269 | 0.7269 | 0.7046 | 0.7193 | 85,965 | +0.00(+0.19%) |
Feb 27, 2018 | 0.7269 | 0.7343 | 0.7121 | 0.7180 | 116,524 | -0.01(-1.21%) |
Feb 26, 2018 | 0.7046 | 0.7409 | 0.6972 | 0.7268 | 268,141 | +0.03(+4.41%) |
Feb 23, 2018 | 0.6972 | 0.7046 | 0.6824 | 0.6961 | 172,322 | +0.02(+3.13%) |
Feb 22, 2018 | 0.6750 | 472,305 | -0.03(-4.51%) | |||
Feb 21, 2018 | 0.6683 | 0.7343 | 0.6683 | 0.7069 | 174,732 | +0.02(+3.59%) |
Feb 20, 2018 | 0.6898 | 0.7046 | 0.6735 | 0.6824 | 191,186 | -0.01(-1.08%) |
Feb 16, 2018 | 0.6898 | 0.6898 | 0.6898 | 0 | +0.01(+1.09%) | |
Feb 15, 2018 | 0.7046 | 0.7194 | 0.6676 | 0.6824 | 151,220 | -0.02(-3.16%) |
Feb 14, 2018 | 0.7046 | 0.7269 | 0.6972 | 0.7046 | 65,974 | +0.01(+1.99%) |
Feb 13, 2018 | 0.6750 | 0.7046 | 0.6750 | 0.6909 | 154,817 | +0.00(+0.05%) |
Feb 12, 2018 | 0.6868 | 0.7164 | 0.6868 | 0.6905 | 291,126 | +0.00(+0.55%) |
Feb 09, 2018 | 0.7269 | 0.7269 | 0.6676 | 0.6868 | 218,988 | -0.04(-5.52%) |
Feb 08, 2018 | 0.7714 | 0.7714 | 0.6231 | 0.7269 | 589,494 | -0.02(-3.16%) |
Feb 07, 2018 | 0.7576 | 0.7787 | 0.7436 | 0.7506 | 930,221 | +0.01(+0.94%) |
Feb 06, 2018 | 0.7436 | 0.7647 | 0.7436 | 0.7436 | 465,499 | -0.01(-0.93%) |
Feb 05, 2018 | 0.7436 | 0.7576 | 0.7436 | 0.7506 | 449,427 | +0.01(+0.94%) |
Feb 02, 2018 | 0.7436 | 0.7506 | 0.7226 | 0.7436 | 405,605 | +0.02(+2.91%) |
Feb 01, 2018 | 0.7436 | 0.7506 | 0.7226 | 0.7226 | 246,502 | -0.01(-0.96%) |
Jan 31, 2018 | 0.7506 | 0.7554 | 0.7296 | 0.7296 | 357,647 | -0.01(-1.89%) |
Jan 30, 2018 | 0.7436 | 0.7436 | 0.7388 | 0.7436 | 213,718 | +0.00(+0.00%) |
Jan 29, 2018 | 0.7366 | 0.7630 | 0.7296 | 0.7436 | 475,155 | +0.01(+0.95%) |
Jan 26, 2018 | 0.7506 | 0.7647 | 0.7156 | 0.7366 | 622,993 | -0.01(-1.87%) |
Jan 25, 2018 | 0.7576 | 0.7716 | 0.7436 | 0.7506 | 326,681 | -0.01(-0.93%) |
Jan 24, 2018 | 0.7717 | 0.7717 | 0.7576 | 0.7576 | 202,348 | -0.01(-0.92%) |
Jan 23, 2018 | 0.7576 | 0.7717 | 0.7436 | 0.7647 | 258,503 | +0.01(+1.87%) |
Jan 22, 2018 | 0.7366 | 0.7506 | 0.7311 | 0.7506 | 296,072 | +0.01(+1.90%) |
Jan 19, 2018 | 0.7156 | 0.7366 | 0.7156 | 0.7366 | 145,674 | +0.02(+2.94%) |
Jan 18, 2018 | 0.7156 | 0.7274 | 0.7085 | 0.7156 | 72,538 | +0.01(+2.00%) |
Jan 17, 2018 | 0.7156 | 0.7366 | 0.7015 | 0.7015 | 273,891 | -0.01(-0.99%) |
Jan 16, 2018 | 0.6594 | 0.7359 | 0.6594 | 0.7085 | 452,020 | +0.00(+0.01%) |
Jan 12, 2018 | 0.7085 | 0.7085 | 0.7085 | 0 | +0.01(+2.10%) | |
Jan 11, 2018 | 0.6840 | 0.6945 | 0.6833 | 0.6939 | 245,748 | +0.01(+1.50%) |
Jan 10, 2018 | 0.6836 | 0.6836 | 0.6739 | 0.6836 | 157,715 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6889 | 0.6945 | 0.6664 | 0.6837 | 413,166 | -0.01(-0.96%) |
Jan 08, 2018 | 0.7015 | 0.7154 | 0.6875 | 0.6903 | 200,941 | -0.01(-1.60%) |
Jan 05, 2018 | 0.7366 | 0.7366 | 0.6945 | 0.7015 | 462,799 | -0.02(-2.91%) |
Jan 04, 2018 | 0.6805 | 0.7296 | 0.6770 | 0.7226 | 695,433 | +0.06(+9.87%) |
Jan 03, 2018 | 0.6173 | 0.6594 | 0.6173 | 0.6577 | 221,257 | +0.04(+6.41%) |
Jan 02, 2018 | 0.5963 | 0.6293 | 0.5853 | 0.6180 | 204,179 | +0.02(+3.50%) |
Dec 29, 2017 | 0.5971 | 0.5971 | 0.5971 | 0 | +0.02(+3.80%) | |
Dec 28, 2017 | 0.5893 | 0.5893 | 0.5752 | 0.5752 | 381,157 | -0.01(-1.18%) |
Dec 27, 2017 | 0.5612 | 0.5893 | 0.5577 | 0.5821 | 360,617 | +0.02(+3.74%) |
Dec 26, 2017 | 0.5612 | 0.5689 | 0.5395 | 0.5611 | 470,784 | +0.00(+0.53%) |
Dec 22, 2017 | 0.5430 | 0.5612 | 0.5402 | 0.5582 | 351,631 | +0.01(+2.01%) |
Dec 21, 2017 | 0.5402 | 0.5681 | 0.5333 | 0.5472 | 555,996 | +0.00(+0.23%) |
Dec 20, 2017 | 0.5893 | 0.6033 | 0.5402 | 0.5459 | 562,094 | -0.05(-8.56%) |
Dec 19, 2017 | 0.5612 | 0.6103 | 0.5612 | 0.5970 | 559,585 | +0.04(+6.38%) |
Dec 18, 2017 | 0.6314 | 0.6384 | 0.5191 | 0.5612 | 2,054,329 | -0.08(-12.56%) |
Dec 15, 2017 | 0.7015 | 0.7156 | 0.6314 | 0.6418 | 947,134 | -0.07(-9.42%) |
Dec 14, 2017 | 0.7085 | 0.7156 | 0.7015 | 0.7085 | 867,450 | -0.01(-0.98%) |
Dec 13, 2017 | 0.7436 | 0.7506 | 0.7085 | 0.7156 | 661,642 | -0.03(-3.77%) |
Dec 12, 2017 | 0.7576 | 0.7717 | 0.7436 | 0.7436 | 334,659 | -0.01(-1.85%) |
Dec 11, 2017 | 0.7576 | 0.7693 | 0.7576 | 0.7576 | 281,620 | -0.01(-0.92%) |
Dec 08, 2017 | 0.7576 | 0.7717 | 0.7506 | 0.7647 | 377,565 | +0.01(+0.93%) |
Dec 07, 2017 | 0.7787 | 0.8067 | 0.7576 | 0.7576 | 451,778 | -0.02(-2.70%) |
Dec 06, 2017 | 0.8208 | 0.8278 | 0.7296 | 0.7787 | 473,146 | -0.04(-5.13%) |
Dec 05, 2017 | 0.8278 | 0.8418 | 0.8173 | 0.8208 | 261,359 | -0.01(-0.85%) |
Dec 04, 2017 | 0.8418 | 0.8418 | 0.8208 | 0.8278 | 336,128 | -0.01(-0.84%) |