Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.06(+6.86%) | |
Dec 28, 2017 | 1.055 | 1.097 | 0.8750 | 0.8750 | 75,774 | -0.17(-15.87%) |
Dec 27, 2017 | 1.054 | 1.060 | 1.024 | 1.040 | 106,645 | -0.11(-9.57%) |
Dec 26, 2017 | 1.100 | 1.150 | 1.015 | 1.150 | 45,554 | +0.08(+7.89%) |
Dec 22, 2017 | 0.9005 | 1.100 | 0.8750 | 1.066 | 195,912 | +0.19(+21.71%) |
Dec 21, 2017 | 0.8369 | 0.8860 | 0.8100 | 0.8758 | 132,164 | +0.07(+8.40%) |
Dec 20, 2017 | 0.7820 | 0.8090 | 0.7584 | 0.8079 | 83,479 | +0.05(+6.67%) |
Dec 19, 2017 | 0.7500 | 0.7820 | 0.7400 | 0.7574 | 24,107 | +0.01(+0.99%) |
Dec 18, 2017 | 0.7199 | 0.7518 | 0.6944 | 0.7500 | 43,056 | +0.05(+7.82%) |
Dec 15, 2017 | 0.7077 | 0.7396 | 0.6956 | 0.6956 | 33,027 | -0.01(-0.91%) |
Dec 14, 2017 | 0.7343 | 0.7343 | 0.7020 | 0.7020 | 10,500 | -0.04(-4.92%) |
Dec 13, 2017 | 0.7272 | 0.7513 | 0.7259 | 0.7383 | 18,250 | +0.00(+0.35%) |
Dec 12, 2017 | 0.7488 | 0.7750 | 0.7280 | 0.7357 | 61,390 | +0.01(+1.15%) |
Dec 11, 2017 | 0.8519 | 0.8519 | 0.7273 | 0.7273 | 41,815 | -0.07(-8.48%) |
Dec 08, 2017 | 0.9050 | 0.9050 | 0.7947 | 0.7947 | 8,600 | -0.02(-2.44%) |
Dec 07, 2017 | 0.8613 | 0.8613 | 0.8146 | 0.8146 | 3,222 | -0.04(-4.66%) |
Dec 06, 2017 | 0.9009 | 0.9009 | 0.8462 | 0.8544 | 42,097 | -0.04(-4.42%) |
Dec 05, 2017 | 0.8500 | 0.8939 | 0.8007 | 0.8939 | 54,800 | +0.06(+6.58%) |
Dec 04, 2017 | 0.8551 | 0.7415 | 0.8387 | 41,603 | +0.09(+11.83%) | |
Dec 01, 2017 | 0.7524 | 0.7524 | 0.7500 | 0.7500 | 12,000 | +0.03(+4.17%) |
Nov 30, 2017 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | +0.01(+0.97%) |
Nov 29, 2017 | 0.7255 | 0.7255 | 0.7131 | 0.7131 | 3,500 | +0.04(+5.90%) |
Nov 28, 2017 | 0.7100 | 0.7100 | 0.6583 | 0.6734 | 36,200 | -0.04(-5.53%) |
Nov 27, 2017 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | 200 | -0.00(-0.03%) |
Nov 24, 2017 | 0.7200 | 0.7200 | 0.7130 | 0.7130 | 6,000 | -0.07(-8.52%) |
Nov 22, 2017 | 0.7800 | 0.7830 | 0.7794 | 0.7794 | 2,455 | +0.05(+6.77%) |
Nov 21, 2017 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,692 | -0.01(-1.35%) |
Nov 20, 2017 | 0.8652 | 0.8660 | 0.7385 | 0.7400 | 49,769 | -0.10(-12.36%) |
Nov 17, 2017 | 0.7521 | 0.8444 | 0.7510 | 0.8444 | 32,650 | +0.09(+11.86%) |
Nov 16, 2017 | 0.7670 | 0.8060 | 0.7549 | 0.7549 | 23,045 | -0.04(-5.20%) |
Nov 15, 2017 | 0.7329 | 0.8189 | 0.7329 | 0.7963 | 19,500 | +0.05(+7.03%) |
Nov 14, 2017 | 0.7750 | 0.7750 | 0.7440 | 0.7440 | 11,808 | -0.09(-11.22%) |
Nov 13, 2017 | 0.8446 | 0.8446 | 0.7866 | 0.8380 | 14,906 | +0.12(+16.39%) |
Nov 10, 2017 | 0.6315 | 0.7300 | 0.6200 | 0.7200 | 31,099 | +0.09(+14.80%) |
Nov 09, 2017 | 0.6200 | 0.6272 | 0.6200 | 0.6272 | 15,300 | +0.02(+2.65%) |
Nov 08, 2017 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 1,000 | +0.03(+5.34%) |
Nov 07, 2017 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 30,000 | -0.01(-2.42%) |
Nov 06, 2017 | 0.5908 | 0.5944 | 0.5600 | 0.5944 | 22,440 | +0.00(+0.81%) |
Nov 03, 2017 | 0.5833 | 0.6000 | 0.5700 | 0.5896 | 112,200 | +0.06(+11.25%) |
Nov 02, 2017 | 0.5351 | 0.5432 | 0.5300 | 0.5300 | 23,000 | -0.02(-2.95%) |
Nov 01, 2017 | 0.5364 | 0.5490 | 0.5151 | 0.5461 | 35,500 | -0.01(-2.50%) |
Oct 31, 2017 | 0.5434 | 0.5601 | 0.5230 | 0.5601 | 80,500 | +0.02(+4.11%) |
Oct 30, 2017 | 0.6019 | 0.6019 | 0.5304 | 0.5380 | 59,710 | -0.03(-5.62%) |
Oct 27, 2017 | 0.5540 | 0.5800 | 0.5303 | 0.5700 | 88,100 | +0.04(+8.28%) |
Oct 26, 2017 | 0.5000 | 0.5747 | 0.5000 | 0.5264 | 45,498 | +0.03(+6.49%) |
Oct 25, 2017 | 0.4517 | 0.4943 | 0.4115 | 0.4943 | 102,225 | +0.05(+10.66%) |
Oct 24, 2017 | 0.4311 | 0.4534 | 0.4311 | 0.4467 | 102,240 | +0.04(+10.30%) |
Oct 23, 2017 | 0.4446 | 0.4510 | 0.4050 | 0.4050 | 81,500 | -0.02(-4.68%) |
Oct 20, 2017 | 0.4343 | 0.4648 | 0.4249 | 0.4249 | 49,090 | +0.00(+0.45%) |
Oct 19, 2017 | 0.3764 | 0.4620 | 0.3700 | 0.4230 | 67,500 | +0.11(+36.00%) |
Oct 18, 2017 | 0.3000 | 0.3526 | 0.3000 | 0.3110 | 32,643 | +0.04(+14.56%) |
Oct 17, 2017 | 0.2630 | 0.2753 | 0.2630 | 0.2715 | 18,500 | +0.01(+3.47%) |
Oct 16, 2017 | 0.2474 | 0.2624 | 0.2474 | 0.2624 | 16,500 | +0.03(+13.74%) |
Oct 13, 2017 | 0.2307 | 0.2307 | 0.2307 | 0.2307 | 17,000 | +0.01(+2.99%) |
Oct 10, 2017 | 0.2240 | 0.2240 | 0.2240 | 0 | +0.02(+7.69%) |