Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9300 | 0.9300 | 0.8600 | 0.9100 | 91,665 | +0.05(+5.81%) |
Jan 30, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 159,346 | -0.05(-5.49%) |
Jan 29, 2018 | 1.000 | 1.000 | 0.8900 | 0.9100 | 317,374 | -0.09(-9.00%) |
Jan 26, 2018 | 1.040 | 1.040 | 0.9300 | 1.000 | 161,646 | -0.02(-1.96%) |
Jan 25, 2018 | 0.9600 | 1.060 | 0.9600 | 1.020 | 120,616 | +0.00(+0.00%) |
Jan 24, 2018 | 1.100 | 1.100 | 0.9900 | 1.020 | 266,052 | -0.10(-8.93%) |
Jan 23, 2018 | 1.140 | 1.150 | 1.020 | 1.120 | 353,674 | +0.02(+1.82%) |
Jan 22, 2018 | 1.110 | 1.140 | 1.060 | 1.100 | 412,408 | +0.03(+2.80%) |
Jan 19, 2018 | 1.080 | 1.120 | 1.030 | 1.070 | 350,835 | +0.02(+1.90%) |
Jan 18, 2018 | 0.9900 | 1.080 | 0.9800 | 1.050 | 644,240 | +0.08(+8.25%) |
Jan 17, 2018 | 0.9800 | 1.000 | 0.9400 | 0.9700 | 102,335 | -0.01(-1.02%) |
Jan 16, 2018 | 0.9400 | 1.000 | 0.9400 | 0.9800 | 318,386 | +0.08(+8.89%) |
Jan 15, 2018 | 0.9300 | 0.9600 | 0.9000 | 0.9000 | 90,448 | -0.03(-3.23%) |
Jan 12, 2018 | 0.9400 | 0.9800 | 0.9200 | 0.9300 | 443,362 | +0.02(+2.20%) |
Jan 11, 2018 | 0.8200 | 0.9300 | 0.8000 | 0.9100 | 593,435 | +0.15(+19.74%) |
Jan 10, 2018 | 0.8800 | 0.8800 | 0.7300 | 0.7600 | 636,562 | -0.09(-10.59%) |
Jan 09, 2018 | 0.9000 | 0.9100 | 0.8100 | 0.8500 | 377,262 | -0.05(-5.56%) |
Jan 08, 2018 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | 372,854 | -0.05(-5.26%) |
Jan 05, 2018 | 0.9300 | 0.9900 | 0.9200 | 0.9500 | 197,244 | +0.01(+1.06%) |
Jan 04, 2018 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 221,322 | -0.02(-2.08%) |
Jan 03, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 506,172 | +0.00(+0.00%) |
Jan 02, 2018 | 0.9900 | 1.000 | 0.9300 | 0.9600 | 398,321 | -0.02(-2.04%) |
Dec 29, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.06(-5.77%) | |
Dec 28, 2017 | 1.050 | 1.080 | 0.9800 | 1.040 | 321,845 | +0.00(+0.00%) |
Dec 27, 2017 | 1.030 | 1.100 | 0.9700 | 1.040 | 202,014 | -0.03(-2.80%) |
Dec 22, 2017 | 1.060 | 1.120 | 1.020 | 1.070 | 220,876 | -0.02(-1.83%) |
Dec 21, 2017 | 1.070 | 1.130 | 1.060 | 1.090 | 59,294 | -0.01(-0.91%) |
Dec 20, 2017 | 1.150 | 1.150 | 1.050 | 1.100 | 201,725 | -0.05(-4.35%) |
Dec 19, 2017 | 1.160 | 1.250 | 1.120 | 1.150 | 440,853 | +0.00(+0.00%) |
Dec 18, 2017 | 0.9500 | 1.150 | 0.9200 | 1.150 | 695,731 | +0.21(+22.34%) |
Dec 15, 2017 | 0.9600 | 1.000 | 0.9100 | 0.9400 | 394,792 | -0.04(-4.08%) |
Dec 14, 2017 | 1.020 | 1.040 | 0.9000 | 0.9800 | 812,534 | -0.06(-5.77%) |
Dec 13, 2017 | 1.200 | 1.200 | 1.040 | 1.040 | 411,338 | -0.05(-4.59%) |
Dec 12, 2017 | 1.280 | 1.290 | 1.050 | 1.090 | 922,489 | -0.16(-12.80%) |
Dec 11, 2017 | 1.370 | 1.430 | 1.250 | 1.250 | 442,764 | -0.12(-8.76%) |
Dec 08, 2017 | 1.330 | 1.400 | 1.300 | 1.370 | 293,676 | +0.05(+3.79%) |
Dec 07, 2017 | 1.380 | 1.450 | 1.270 | 1.320 | 247,581 | -0.03(-2.22%) |
Dec 06, 2017 | 1.310 | 1.430 | 1.310 | 1.350 | 209,390 | +0.04(+3.05%) |
Dec 05, 2017 | 1.580 | 1.580 | 1.200 | 1.310 | 1,188,430 | -0.23(-14.94%) |
Dec 04, 2017 | 1.390 | 1.500 | 1.380 | 1.540 | 1,067,754 | +0.20(+14.93%) |
Dec 01, 2017 | 1.200 | 1.350 | 1.170 | 1.340 | 811,352 | +0.21(+18.58%) |
Nov 30, 2017 | 0.8600 | 1.190 | 0.8400 | 1.130 | 1,407,892 | +0.24(+26.97%) |
Nov 29, 2017 | 1.100 | 1.130 | 0.7800 | 0.8900 | 2,896,120 | -0.25(-21.93%) |
Nov 28, 2017 | 1.800 | 1.800 | 1.120 | 1.140 | 2,476,648 | -0.66(-36.67%) |
Nov 27, 2017 | 1.390 | 1.850 | 1.370 | 1.800 | 1,849,696 | +0.44(+32.35%) |
Nov 24, 2017 | 1.040 | 1.670 | 1.040 | 1.360 | 1,726,971 | +0.34(+33.33%) |
Nov 23, 2017 | 1.040 | 1.070 | 1.000 | 1.020 | 130,044 | +0.01(+0.99%) |
Nov 22, 2017 | 0.8500 | 1.160 | 0.8500 | 1.010 | 1,743,037 | +0.18(+21.69%) |
Nov 21, 2017 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 447,463 | +0.02(+2.47%) |
Nov 20, 2017 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 766,506 | +0.06(+8.00%) |
Nov 17, 2017 | 0.6500 | 0.7500 | 0.6200 | 0.7500 | 883,623 | +0.12(+19.05%) |
Nov 16, 2017 | 0.7300 | 0.7400 | 0.6200 | 0.6300 | 298,334 | -0.10(-13.70%) |
Nov 15, 2017 | 0.7600 | 0.7700 | 0.6000 | 0.7300 | 1,056,959 | -0.05(-6.41%) |
Nov 14, 2017 | 0.6500 | 0.8200 | 0.6400 | 0.7800 | 2,048,485 | +0.13(+20.00%) |
Nov 13, 2017 | 0.4400 | 0.7000 | 0.4400 | 0.6500 | 1,376,956 | +0.22(+51.16%) |
Nov 10, 2017 | 0.4150 | 0.4300 | 0.3750 | 0.4300 | 321,319 | +0.02(+4.88%) |
Nov 09, 2017 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 372,932 | -0.02(-4.65%) |
Nov 08, 2017 | 0.4050 | 0.4400 | 0.4050 | 0.4300 | 490,022 | +0.02(+4.88%) |
Nov 07, 2017 | 0.4150 | 0.4250 | 0.4050 | 0.4100 | 407,088 | +0.02(+5.13%) |
Nov 06, 2017 | 0.3600 | 0.4000 | 0.3550 | 0.3900 | 311,965 | +0.03(+6.85%) |
Nov 03, 2017 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 216,690 | -0.01(-1.35%) |
Nov 02, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | 160,065 | +0.00(+0.00%) |