Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.7100 | 0.8100 | 0.7100 | 0.8072 | 104,347 | +0.10(+13.68%) |
Jan 30, 2018 | 0.7300 | 0.7099 | 0.7100 | 2,541 | -0.02(-2.73%) | |
Jan 29, 2018 | 0.7380 | 0.7500 | 0.7000 | 0.7299 | 26,670 | -0.02(-2.67%) |
Jan 26, 2018 | 0.7399 | 0.7600 | 0.7316 | 0.7499 | 11,681 | +0.02(+2.73%) |
Jan 25, 2018 | 0.7500 | 0.7581 | 0.7200 | 0.7300 | 32,479 | -0.03(-3.95%) |
Jan 24, 2018 | 0.7700 | 0.7700 | 0.7306 | 0.7600 | 41,015 | +0.02(+2.70%) |
Jan 23, 2018 | 0.7540 | 0.7703 | 0.7305 | 0.7400 | 15,907 | -0.03(-3.93%) |
Jan 22, 2018 | 0.7982 | 0.7982 | 0.7127 | 0.7703 | 10,647 | +0.00(+0.06%) |
Jan 19, 2018 | 0.7500 | 0.7698 | 0.7500 | 0.7698 | 4,329 | +0.00(+0.00%) |
Jan 18, 2018 | 0.8000 | 0.8000 | 0.7401 | 0.7698 | 14,589 | -0.01(-1.31%) |
Jan 17, 2018 | 0.7996 | 0.8000 | 0.7697 | 0.7800 | 18,704 | +0.01(+1.62%) |
Jan 16, 2018 | 0.8399 | 0.8400 | 0.7600 | 0.7676 | 20,844 | -0.07(-8.62%) |
Jan 12, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.03(+3.70%) | |
Jan 11, 2018 | 0.8000 | 0.8797 | 0.7036 | 0.8100 | 147,979 | +0.01(+1.25%) |
Jan 10, 2018 | 0.8240 | 0.8274 | 0.7000 | 0.8000 | 40,788 | -0.00(-0.50%) |
Jan 09, 2018 | 0.8327 | 0.8631 | 0.7900 | 0.8040 | 57,682 | -0.04(-4.59%) |
Jan 08, 2018 | 0.8500 | 0.8600 | 0.8100 | 0.8427 | 54,822 | +0.01(+1.53%) |
Jan 05, 2018 | 0.8500 | 0.8700 | 0.7900 | 0.8300 | 32,466 | -0.03(-3.49%) |
Jan 04, 2018 | 0.8800 | 0.8923 | 0.8350 | 0.8600 | 144,924 | -0.02(-2.27%) |
Jan 03, 2018 | 0.9500 | 1.020 | 0.8511 | 0.8800 | 665,589 | -0.03(-3.30%) |
Jan 02, 2018 | 0.7900 | 0.9200 | 0.7899 | 0.9100 | 232,842 | +0.11(+13.75%) |
Dec 29, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.03%) | |
Dec 28, 2017 | 0.8299 | 0.8300 | 0.7588 | 0.8250 | 23,668 | +0.00(+0.00%) |
Dec 27, 2017 | 0.8000 | 0.8400 | 0.7650 | 0.8250 | 26,431 | +0.01(+1.85%) |
Dec 26, 2017 | 0.7431 | 0.8500 | 0.7400 | 0.8100 | 75,271 | +0.08(+10.49%) |
Dec 22, 2017 | 0.7831 | 0.8000 | 0.7300 | 0.7331 | 29,063 | -0.07(-8.36%) |
Dec 21, 2017 | 0.8200 | 0.8200 | 0.7617 | 0.8000 | 86,629 | -0.02(-2.44%) |
Dec 20, 2017 | 0.8000 | 0.9497 | 0.7961 | 0.8200 | 473,306 | -0.02(-1.93%) |
Dec 19, 2017 | 0.8409 | 0.8409 | 0.7804 | 0.8361 | 93,659 | +0.01(+0.73%) |
Dec 18, 2017 | 0.7465 | 0.8500 | 0.7300 | 0.8300 | 144,663 | +0.11(+15.28%) |
Dec 15, 2017 | 0.7405 | 0.7538 | 0.6986 | 0.7200 | 42,793 | -0.01(-1.37%) |
Dec 14, 2017 | 0.7875 | 0.8264 | 0.6500 | 0.7300 | 107,839 | -0.02(-2.67%) |
Dec 13, 2017 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | 172,658 | -0.15(-16.48%) |
Dec 12, 2017 | 0.8500 | 1.140 | 0.8420 | 0.8980 | 1,767,103 | +0.11(+14.39%) |
Dec 11, 2017 | 0.6918 | 0.7850 | 0.6870 | 0.7850 | 236,780 | +0.07(+9.48%) |
Dec 08, 2017 | 0.7700 | 0.7700 | 0.6900 | 0.7170 | 78,279 | -0.02(-3.11%) |
Dec 07, 2017 | 0.7000 | 0.7700 | 0.6685 | 0.7400 | 331,968 | +0.05(+7.25%) |
Dec 06, 2017 | 0.6825 | 0.7622 | 0.6500 | 0.6900 | 373,261 | +0.04(+6.15%) |
Dec 05, 2017 | 0.7140 | 0.7140 | 0.6401 | 0.6500 | 227,467 | -0.07(-9.72%) |
Dec 04, 2017 | 0.7700 | 0.8400 | 0.7186 | 0.7200 | 387,930 | -0.23(-24.21%) |
Dec 01, 2017 | 0.6400 | 1.190 | 0.6300 | 0.9500 | 9,057,478 | +0.34(+55.74%) |
Nov 30, 2017 | 0.6600 | 0.6600 | 0.6058 | 0.6100 | 23,973 | -0.01(-0.81%) |
Nov 29, 2017 | 0.5898 | 0.7300 | 0.5898 | 0.6150 | 639,371 | +0.03(+5.83%) |
Nov 28, 2017 | 0.6000 | 0.6099 | 0.5811 | 0.5811 | 9,292 | -0.03(-4.74%) |
Nov 27, 2017 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 13,900 | +0.00(+0.00%) |
Nov 24, 2017 | 0.5958 | 0.6100 | 0.5801 | 0.6100 | 33,357 | +0.01(+1.87%) |
Nov 22, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5988 | 39,955 | +0.01(+1.70%) |
Nov 21, 2017 | 0.6100 | 0.6100 | 0.5888 | 0.5888 | 31,762 | -0.01(-1.88%) |
Nov 20, 2017 | 0.6381 | 0.6381 | 0.6001 | 0.6001 | 27,436 | -0.03(-4.49%) |
Nov 17, 2017 | 0.6300 | 0.6600 | 0.5800 | 0.6283 | 29,407 | -0.00(-0.27%) |
Nov 16, 2017 | 0.5996 | 0.6600 | 0.5800 | 0.6300 | 35,419 | +0.04(+6.85%) |
Nov 15, 2017 | 0.6001 | 0.7200 | 0.5700 | 0.5896 | 292,768 | -0.04(-6.34%) |
Nov 14, 2017 | 0.6800 | 0.6800 | 0.6200 | 0.6295 | 74,108 | -0.05(-7.44%) |
Nov 13, 2017 | 0.6200 | 0.7899 | 0.6200 | 0.6801 | 530,025 | +0.07(+11.49%) |
Nov 10, 2017 | 0.6171 | 0.6268 | 0.6000 | 0.6100 | 7,811 | -0.01(-1.61%) |
Nov 09, 2017 | 0.6001 | 0.6234 | 0.6001 | 0.6200 | 9,789 | -0.02(-3.13%) |
Nov 08, 2017 | 0.6001 | 0.6500 | 0.6001 | 0.6400 | 17,260 | -0.01(-1.54%) |
Nov 07, 2017 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 3,265 | -0.02(-2.99%) |
Nov 06, 2017 | 0.6001 | 0.6700 | 0.6001 | 0.6700 | 5,077 | +0.07(+11.67%) |
Nov 03, 2017 | 0.6301 | 0.6400 | 0.6000 | 0.6000 | 2,244 | -0.05(-7.69%) |
Nov 02, 2017 | 0.6734 | 0.6799 | 0.6400 | 0.6500 | 18,807 | -0.01(-1.50%) |