Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 354,489 | +0.01(+1.15%) |
Feb 27, 2018 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 430,484 | +0.01(+1.16%) |
Feb 26, 2018 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 444,534 | -0.02(-2.27%) |
Feb 23, 2018 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 476,333 | +0.04(+4.76%) |
Feb 22, 2018 | 0.8900 | 0.9000 | 0.8400 | 0.8400 | 769,734 | -0.04(-4.55%) |
Feb 21, 2018 | 0.8200 | 0.9400 | 0.8200 | 0.8800 | 2,150,996 | +0.07(+8.64%) |
Feb 20, 2018 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | 589,970 | +0.03(+3.85%) |
Feb 16, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 169,038 | +0.01(+1.30%) |
Feb 14, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 221,668 | -0.03(-3.75%) |
Feb 13, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 453,710 | +0.00(+0.00%) |
Feb 12, 2018 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 419,011 | +0.04(+5.26%) |
Feb 09, 2018 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 193,898 | +0.00(+0.00%) |
Feb 08, 2018 | 0.7700 | 0.7400 | 0.7600 | 429,657 | +0.02(+2.70%) | |
Feb 07, 2018 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 508,652 | +0.00(+0.00%) |
Feb 06, 2018 | 0.6700 | 0.7400 | 0.6500 | 0.7400 | 631,611 | +0.09(+13.85%) |
Feb 05, 2018 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 777,982 | -0.05(-7.14%) |
Feb 02, 2018 | 0.7000 | 0.7200 | 0.6600 | 0.7000 | 663,986 | -0.01(-1.41%) |
Feb 01, 2018 | 0.7700 | 0.7800 | 0.7100 | 0.7100 | 567,183 | -0.05(-6.58%) |
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%) |