Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.5399 | 0.5420 | 0.5260 | 0.5410 | 32,723 | +0.00(+0.54%) |
Feb 27, 2018 | 0.5500 | 0.5500 | 0.5351 | 0.5381 | 19,372 | -0.01(-2.06%) |
Feb 26, 2018 | 0.5700 | 0.5700 | 0.5224 | 0.5494 | 52,374 | -0.00(-0.29%) |
Feb 23, 2018 | 0.5490 | 0.5646 | 0.5472 | 0.5510 | 25,405 | +0.00(+0.80%) |
Feb 22, 2018 | 0.5500 | 0.5637 | 0.5400 | 0.5466 | 10,985 | +0.01(+1.22%) |
Feb 21, 2018 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 124,740 | -0.01(-2.63%) |
Feb 20, 2018 | 0.5829 | 0.5919 | 0.5479 | 0.5546 | 62,000 | -0.02(-3.63%) |
Feb 16, 2018 | 0.5755 | 0.5755 | 0.5755 | 0 | -0.00(-0.57%) | |
Feb 15, 2018 | 0.5866 | 0.6000 | 0.5600 | 0.5788 | 66,006 | +0.01(+1.63%) |
Feb 14, 2018 | 0.5889 | 0.5918 | 0.5600 | 0.5695 | 113,648 | +0.01(+0.98%) |
Feb 13, 2018 | 0.5900 | 0.5980 | 0.5577 | 0.5640 | 213,772 | -0.01(-0.91%) |
Feb 12, 2018 | 0.6130 | 0.6234 | 0.5692 | 0.5692 | 166,194 | +0.00(+0.25%) |
Feb 09, 2018 | 0.6061 | 0.6209 | 0.5646 | 0.5678 | 330,885 | -0.01(-1.25%) |
Feb 08, 2018 | 0.5660 | 0.6237 | 0.5519 | 0.5750 | 698,244 | +0.04(+8.49%) |
Feb 07, 2018 | 0.5289 | 0.5465 | 0.5289 | 0.5300 | 22,600 | +0.00(+0.00%) |
Feb 06, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,200 | +0.00(+0.00%) |
Feb 05, 2018 | 0.5350 | 0.5300 | 0.5300 | 17,000 | -0.01(-0.93%) | |
Feb 02, 2018 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,800 | -0.01(-1.83%) |
Feb 01, 2018 | 0.5573 | 0.5600 | 0.5400 | 0.5450 | 25,611 | -0.03(-4.84%) |
Jan 31, 2018 | 0.5800 | 0.5818 | 0.5727 | 0.5727 | 11,900 | +0.01(+0.90%) |
Jan 30, 2018 | 0.6100 | 0.5640 | 0.5676 | 137,000 | -0.04(-6.95%) | |
Jan 29, 2018 | 0.5956 | 0.6100 | 0.5956 | 0.6100 | 25,600 | +0.01(+2.42%) |
Jan 26, 2018 | 0.6028 | 0.6111 | 0.5700 | 0.5956 | 13,048 | +0.00(+0.11%) |
Jan 25, 2018 | 0.6378 | 0.6382 | 0.5796 | 0.5949 | 25,842 | -0.02(-3.15%) |
Jan 24, 2018 | 0.6267 | 0.6444 | 0.6143 | 0.6143 | 26,335 | -0.03(-4.02%) |
Jan 23, 2018 | 0.6265 | 0.6400 | 0.6265 | 0.6400 | 1,000 | +0.04(+5.84%) |
Jan 22, 2018 | 0.6288 | 0.6288 | 0.6047 | 0.6047 | 17,771 | -0.04(-5.81%) |
Jan 19, 2018 | 0.6300 | 0.6420 | 0.6200 | 0.6420 | 44,509 | -0.01(-0.91%) |
Jan 18, 2018 | 0.6600 | 0.6700 | 0.6254 | 0.6479 | 48,563 | +0.00(+0.02%) |
Jan 17, 2018 | 0.6629 | 0.6814 | 0.6400 | 0.6478 | 67,220 | -0.01(-2.13%) |
Jan 16, 2018 | 0.6635 | 0.6701 | 0.6410 | 0.6619 | 98,700 | +0.03(+5.06%) |
Jan 12, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.01(+1.19%) | |
Jan 11, 2018 | 0.6443 | 0.6550 | 0.6226 | 0.6226 | 29,800 | -0.02(-2.37%) |
Jan 10, 2018 | 0.6197 | 0.6407 | 0.6100 | 0.6377 | 85,575 | +0.01(+1.42%) |
Jan 09, 2018 | 0.6300 | 0.6300 | 0.6223 | 0.6288 | 11,492 | -0.00(-0.66%) |
Jan 08, 2018 | 0.6710 | 0.6710 | 0.6185 | 0.6330 | 45,328 | -0.01(-1.69%) |
Jan 05, 2018 | 0.6403 | 0.6477 | 0.6296 | 0.6439 | 3,723 | +0.01(+1.21%) |
Jan 04, 2018 | 0.6363 | 0.6400 | 0.6300 | 0.6362 | 15,544 | -0.00(-0.69%) |
Jan 03, 2018 | 0.6407 | 0.6407 | 0.6193 | 0.6406 | 40,251 | -0.00(-0.37%) |
Jan 02, 2018 | 0.6621 | 0.6621 | 0.6370 | 0.6430 | 12,428 | +0.01(+1.26%) |
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%) |