Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.7045 | 0.7544 | 0.7010 | 0.7544 | 274,391 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7191 | 0.7362 | 0.7000 | 0.7027 | 187,090 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7590 | 0.7590 | 0.7090 | 0.7263 | 207,379 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7363 | 0.7453 | 0.7227 | 0.7431 | 145,626 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7272 | 0.7362 | 0.7091 | 0.7304 | 131,259 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7618 | 0.7618 | 0.7227 | 0.7272 | 155,693 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7363 | 0.7627 | 0.7363 | 0.7627 | 135,756 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7465 | 0.7727 | 0.7363 | 0.7363 | 95,784 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7363 | 0.7533 | 0.7363 | 0.7433 | 81,666 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7272 | 0.7527 | 0.7272 | 0.7363 | 49,810 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7635 | 0.7635 | 0.7363 | 0.7545 | 99,348 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7290 | 0.7727 | 0.7136 | 0.7727 | 477,681 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7363 | 0.7363 | 0.7363 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.7072 | 0.7717 | 0.6927 | 0.7272 | 488,562 | +0.03(+3.91%) |
Jan 10, 2018 | 0.7000 | 0.7181 | 0.6909 | 0.6999 | 121,752 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6863 | 0.7079 | 0.6747 | 0.7000 | 142,564 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6818 | 0.7077 | 0.6727 | 0.6863 | 144,062 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7091 | 0.7092 | 0.6818 | 0.6818 | 133,382 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7091 | 0.7181 | 0.6881 | 0.7091 | 305,229 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6627 | 0.7181 | 0.6546 | 0.7091 | 400,782 | +0.06(+9.98%) |
Jan 02, 2018 | 0.6591 | 0.6727 | 0.6449 | 0.6447 | 381,985 | +0.01(+1.74%) |
Dec 29, 2017 | 0.6337 | 0.6337 | 0.6337 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6427 | 0.6500 | 0.6322 | 0.6345 | 508,437 | -0.01(-0.78%) |
Dec 27, 2017 | 0.6454 | 0.6591 | 0.6372 | 0.6395 | 277,070 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6363 | 0.6591 | 0.6318 | 0.6409 | 553,521 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6527 | 0.6591 | 0.6276 | 0.6531 | 342,402 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6463 | 0.6634 | 0.6275 | 0.6322 | 868,230 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6463 | 0.6727 | 0.6363 | 0.6363 | 233,357 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6636 | 0.6812 | 0.6473 | 0.6481 | 344,731 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6554 | 0.6985 | 0.6454 | 0.6472 | 229,905 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6727 | 0.6818 | 0.6401 | 0.6401 | 286,743 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6645 | 0.6991 | 0.6491 | 0.6772 | 175,415 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7100 | 0.7100 | 0.6595 | 0.6727 | 413,538 | -0.05(-6.33%) |
Dec 12, 2017 | 0.7181 | 0.7272 | 0.7010 | 0.7181 | 130,785 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7126 | 0.7270 | 0.7091 | 0.7181 | 113,737 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7162 | 0.7272 | 0.6929 | 0.7181 | 106,439 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6841 | 0.7272 | 0.6828 | 0.7136 | 183,612 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6772 | 0.7169 | 0.6772 | 0.7054 | 195,370 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7272 | 0.7349 | 0.7000 | 0.7091 | 176,931 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7272 | 0.7272 | 0.6935 | 0.7181 | 324,867 | -0.02(-3.30%) |
Dec 01, 2017 | 0.6818 | 0.7427 | 0.6818 | 0.7427 | 323,673 | +0.06(+8.93%) |
Nov 30, 2017 | 0.6636 | 0.7043 | 0.6636 | 0.6818 | 248,820 | +0.01(+2.04%) |
Nov 29, 2017 | 0.6745 | 0.7041 | 0.6637 | 0.6681 | 229,007 | -0.01(-1.99%) |
Nov 28, 2017 | 0.7227 | 0.7427 | 0.6727 | 0.6817 | 379,894 | -0.04(-5.08%) |
Nov 27, 2017 | 0.7454 | 0.7635 | 0.7181 | 0.7181 | 137,295 | -0.05(-5.94%) |
Nov 24, 2017 | 0.8000 | 0.8000 | 0.7454 | 0.7635 | 34,488 | -0.02(-2.63%) |
Nov 22, 2017 | 0.7658 | 0.7909 | 0.7634 | 0.7841 | 47,222 | +0.03(+3.93%) |
Nov 21, 2017 | 0.7645 | 0.8000 | 0.7363 | 0.7545 | 154,060 | -0.02(-2.90%) |
Nov 20, 2017 | 0.8000 | 0.8181 | 0.7581 | 0.7770 | 158,140 | -0.02(-2.86%) |
Nov 17, 2017 | 0.7729 | 0.8090 | 0.7729 | 0.8000 | 147,615 | +0.03(+3.53%) |
Nov 16, 2017 | 0.7412 | 0.8000 | 0.7409 | 0.7727 | 89,329 | +0.02(+2.99%) |
Nov 15, 2017 | 0.7272 | 0.7727 | 0.6955 | 0.7502 | 117,825 | +0.00(+0.63%) |
Nov 14, 2017 | 0.7918 | 0.8181 | 0.7397 | 0.7455 | 119,731 | -0.06(-7.85%) |
Nov 13, 2017 | 0.8000 | 0.8390 | 0.7576 | 0.8090 | 204,898 | +0.01(+1.14%) |
Nov 10, 2017 | 0.7545 | 0.8090 | 0.7545 | 0.8000 | 139,408 | +0.02(+2.33%) |
Nov 09, 2017 | 0.7818 | 0.8090 | 0.7363 | 0.7818 | 397,791 | -0.04(-4.44%) |
Nov 08, 2017 | 0.8364 | 0.8454 | 0.7909 | 0.8181 | 218,253 | -0.02(-2.77%) |
Nov 07, 2017 | 0.8727 | 0.8818 | 0.8364 | 0.8414 | 246,624 | -0.02(-1.78%) |
Nov 06, 2017 | 0.8545 | 0.8863 | 0.8545 | 0.8567 | 421,729 | +0.00(+0.26%) |
Nov 03, 2017 | 0.8465 | 0.8636 | 0.8272 | 0.8545 | 170,079 | +0.01(+1.08%) |
Nov 02, 2017 | 0.8000 | 0.8545 | 0.7653 | 0.8454 | 359,318 | +0.05(+6.04%) |