Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.7800 | 0.7900 | 0.7300 | 0.7600 | 400,308 | -0.03(-3.80%) |
Jan 30, 2018 | 0.7300 | 0.7300 | 0.7100 | 0.7900 | 1,094,246 | +0.08(+11.27%) |
Jan 29, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 226,376 | -0.03(-4.05%) |
Jan 26, 2018 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 348,687 | -0.01(-1.33%) |
Jan 25, 2018 | 0.7900 | 0.8000 | 0.7300 | 0.7500 | 308,969 | -0.04(-5.06%) |
Jan 24, 2018 | 0.7700 | 0.8300 | 0.7600 | 0.7900 | 1,180,556 | +0.03(+3.95%) |
Jan 23, 2018 | 0.6300 | 0.8000 | 0.6300 | 0.7600 | 1,224,009 | +0.12(+18.75%) |
Jan 22, 2018 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 655,138 | -0.04(-5.88%) |
Jan 19, 2018 | 0.7000 | 0.7200 | 0.6300 | 0.6800 | 1,057,788 | -0.03(-4.23%) |
Jan 18, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 935,770 | -0.05(-6.58%) |
Jan 17, 2018 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | 490,135 | +0.00(+0.00%) |
Jan 16, 2018 | 0.7700 | 0.8000 | 0.7400 | 0.7600 | 776,042 | +0.00(+0.00%) |
Jan 15, 2018 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 716,891 | -0.05(-6.17%) |
Jan 12, 2018 | 0.8900 | 0.8900 | 0.7900 | 0.8100 | 1,126,179 | -0.04(-4.71%) |
Jan 11, 2018 | 0.9000 | 0.9300 | 0.8500 | 0.8500 | 1,726,794 | +0.03(+3.66%) |
Jan 10, 2018 | 0.8600 | 0.8200 | 2,827,011 | +0.06(+7.89%) | ||
Jan 09, 2018 | 0.8800 | 0.8800 | 0.7500 | 0.7600 | 2,231,099 | -0.12(-13.64%) |
Jan 08, 2018 | 0.9100 | 0.9100 | 0.8400 | 0.8800 | 1,007,365 | -0.03(-3.30%) |
Jan 05, 2018 | 0.9100 | 0.9300 | 0.8200 | 0.9100 | 1,416,062 | +0.01(+1.11%) |
Jan 04, 2018 | 0.9700 | 0.9900 | 0.8500 | 0.9000 | 2,801,089 | -0.07(-7.22%) |
Jan 03, 2018 | 1.000 | 1.150 | 0.8300 | 0.9700 | 7,813,724 | +0.08(+8.99%) |
Jan 02, 2018 | 0.6900 | 0.8900 | 0.6900 | 0.8900 | 3,054,283 | +0.23(+34.85%) |
Dec 29, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.07(+11.86%) | |
Dec 28, 2017 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 1,052,156 | +0.00(+0.00%) |
Dec 27, 2017 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 1,574,856 | -0.02(-3.28%) |
Dec 22, 2017 | 0.5700 | 0.7500 | 0.5500 | 0.6100 | 6,594,227 | +0.06(+10.91%) |
Dec 21, 2017 | 0.3700 | 0.5900 | 0.3600 | 0.5500 | 4,576,741 | +0.19(+52.78%) |
Dec 20, 2017 | 0.3400 | 0.3650 | 0.3400 | 0.3600 | 600,262 | +0.02(+7.46%) |
Dec 19, 2017 | 0.3400 | 0.3650 | 0.3200 | 0.3350 | 870,867 | +0.00(+0.00%) |
Dec 18, 2017 | 0.3150 | 0.3700 | 0.3150 | 0.3350 | 652,733 | +0.02(+4.69%) |
Dec 15, 2017 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 220,775 | +0.01(+3.23%) |
Dec 14, 2017 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 336,668 | +0.00(+0.00%) |
Dec 13, 2017 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 482,880 | -0.01(-1.59%) |
Dec 12, 2017 | 0.3200 | 0.3250 | 0.3050 | 0.3150 | 436,047 | -0.01(-1.56%) |
Dec 11, 2017 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 672,211 | -0.01(-3.03%) |
Dec 08, 2017 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 443,666 | +0.00(+0.00%) |
Dec 07, 2017 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 334,090 | -0.01(-1.49%) |
Dec 06, 2017 | 0.3450 | 0.3450 | 0.3200 | 0.3350 | 965,986 | +0.01(+3.08%) |
Dec 05, 2017 | 0.3950 | 0.3950 | 0.3200 | 0.3250 | 3,046,232 | -0.05(-14.47%) |
Dec 04, 2017 | 0.2950 | 0.4250 | 0.2850 | 0.3800 | 3,968,848 | +0.09(+28.81%) |
Dec 01, 2017 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 569,860 | +0.01(+1.72%) |
Nov 30, 2017 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 351,569 | +0.01(+5.45%) |
Nov 29, 2017 | 0.2750 | 0.2900 | 0.2650 | 0.2750 | 425,964 | +0.01(+1.85%) |
Nov 28, 2017 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 106,423 | +0.00(+0.00%) |
Nov 27, 2017 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 125,222 | -0.01(-3.57%) |
Nov 24, 2017 | 0.2850 | 0.2850 | 0.2650 | 0.2800 | 381,401 | -0.00(-1.75%) |
Nov 23, 2017 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 280,152 | -0.02(-5.00%) |
Nov 22, 2017 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 766,005 | -0.02(-6.25%) |
Nov 21, 2017 | 0.2850 | 0.3200 | 0.2850 | 0.3200 | 752,826 | +0.04(+12.28%) |
Nov 20, 2017 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 322,500 | +0.01(+3.64%) |
Nov 17, 2017 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 289,065 | +0.01(+3.77%) |
Nov 16, 2017 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 601,453 | +0.00(+0.00%) |
Nov 15, 2017 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 204,303 | +0.01(+1.92%) |
Nov 14, 2017 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 265,373 | +0.02(+6.12%) |
Nov 13, 2017 | 0.2500 | 0.2700 | 0.2450 | 0.2450 | 385,646 | -0.01(-2.00%) |
Nov 10, 2017 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 198,346 | +0.00(+0.00%) |
Nov 09, 2017 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 126,620 | +0.01(+2.04%) |
Nov 08, 2017 | 0.2450 | 0.2550 | 0.2450 | 0.2450 | 56,632 | +0.01(+2.08%) |
Nov 07, 2017 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 324,579 | -0.02(-5.88%) |
Nov 06, 2017 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 257,171 | +0.00(+0.00%) |
Nov 03, 2017 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 388,381 | +0.01(+4.08%) |
Nov 02, 2017 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 173,759 | -0.01(-3.92%) |