Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8010 | 0.8010 | 0.7650 | 0.7740 | 136,171 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7740 | 0.8010 | 0.7740 | 0.7920 | 202,445 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7380 | 0.7920 | 0.7292 | 0.7741 | 308,501 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7281 | 0.7551 | 0.7280 | 0.7470 | 110,157 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7290 | 0.7560 | 0.6932 | 0.7292 | 253,611 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7290 | 0.7461 | 0.7119 | 0.7296 | 376,906 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7245 | 0.7425 | 0.7089 | 0.7290 | 189,183 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7201 | 0.7201 | 0.7201 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7218 | 0.7290 | 0.6933 | 0.7155 | 230,674 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7110 | 0.7200 | 0.6932 | 0.7200 | 209,711 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7110 | 0.7470 | 0.6885 | 0.7200 | 209,967 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7200 | 0.7380 | 0.7110 | 0.7110 | 22,535 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7290 | 0.7380 | 0.6487 | 0.7229 | 279,621 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7434 | 0.7636 | 0.7110 | 0.7390 | 257,933 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7426 | 0.7687 | 0.7426 | 0.7560 | 264,294 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7290 | 0.7646 | 0.7208 | 0.7426 | 194,934 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7560 | 0.7560 | 0.7380 | 0.7479 | 527,929 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7290 | 0.7686 | 0.7200 | 0.7560 | 348,733 | +0.03(+4.09%) |
Feb 01, 2018 | 0.7301 | 0.7560 | 0.7200 | 0.7263 | 176,620 | -0.02(-2.76%) |
Jan 31, 2018 | 0.6975 | 0.7470 | 0.6940 | 0.7470 | 277,132 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7119 | 0.7290 | 0.6930 | 0.6957 | 188,959 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7515 | 0.7515 | 0.7019 | 0.7191 | 209,450 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7290 | 0.7380 | 0.7155 | 0.7358 | 147,080 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7200 | 0.7290 | 0.7020 | 0.7232 | 132,570 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7542 | 0.7542 | 0.7155 | 0.7200 | 157,248 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7290 | 0.7551 | 0.7290 | 0.7551 | 137,112 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7391 | 0.7650 | 0.7290 | 0.7290 | 96,741 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7290 | 0.7459 | 0.7290 | 0.7360 | 82,482 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7200 | 0.7452 | 0.7200 | 0.7290 | 50,308 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7560 | 0.7560 | 0.7290 | 0.7470 | 100,341 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7218 | 0.7650 | 0.7065 | 0.7650 | 482,452 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7290 | 0.7290 | 0.7290 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.7002 | 0.7641 | 0.6858 | 0.7200 | 493,442 | +0.03(+3.91%) |
Jan 10, 2018 | 0.6930 | 0.7110 | 0.6840 | 0.6929 | 122,968 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6795 | 0.7009 | 0.6680 | 0.6930 | 143,988 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6750 | 0.7007 | 0.6660 | 0.6795 | 145,501 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7021 | 0.7022 | 0.6750 | 0.6750 | 134,714 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7020 | 0.7110 | 0.6813 | 0.7020 | 308,278 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6561 | 0.7110 | 0.6481 | 0.7020 | 404,785 | +0.06(+9.98%) |
Jan 02, 2018 | 0.6525 | 0.6660 | 0.6385 | 0.6383 | 385,800 | +0.01(+1.74%) |
Dec 29, 2017 | 0.6274 | 0.6274 | 0.6274 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6363 | 0.6435 | 0.6260 | 0.6282 | 513,515 | -0.00(-0.78%) |
Dec 27, 2017 | 0.6390 | 0.6525 | 0.6309 | 0.6332 | 279,837 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6300 | 0.6525 | 0.6255 | 0.6345 | 559,049 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6462 | 0.6525 | 0.6214 | 0.6466 | 345,822 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6399 | 0.6569 | 0.6213 | 0.6260 | 876,901 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6399 | 0.6660 | 0.6300 | 0.6300 | 235,687 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6570 | 0.6745 | 0.6409 | 0.6417 | 348,174 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6489 | 0.6916 | 0.6390 | 0.6408 | 232,201 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6660 | 0.6750 | 0.6338 | 0.6338 | 289,607 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6579 | 0.6921 | 0.6426 | 0.6705 | 177,167 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7029 | 0.7029 | 0.6530 | 0.6660 | 417,668 | -0.05(-6.33%) |
Dec 12, 2017 | 0.7110 | 0.7200 | 0.6940 | 0.7110 | 132,091 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7056 | 0.7198 | 0.7020 | 0.7110 | 114,873 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7091 | 0.7200 | 0.6860 | 0.7109 | 107,502 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6774 | 0.7200 | 0.6760 | 0.7065 | 185,446 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6705 | 0.7098 | 0.6705 | 0.6984 | 197,322 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7200 | 0.7276 | 0.6930 | 0.7020 | 178,698 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7200 | 0.7200 | 0.6866 | 0.7110 | 328,112 | -0.02(-3.30%) |