Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.6998 | 0.7400 | 0.6780 | 0.6931 | 1,328,356 | -0.01(-0.96%) |
Feb 27, 2018 | 0.7079 | 0.7100 | 0.6900 | 0.6998 | 397,362 | +0.00(+0.27%) |
Feb 26, 2018 | 0.7234 | 0.7234 | 0.6897 | 0.6979 | 488,747 | +0.02(+2.51%) |
Feb 23, 2018 | 0.7100 | 0.7300 | 0.6611 | 0.6808 | 426,978 | -0.03(-4.10%) |
Feb 22, 2018 | 0.7487 | 0.7487 | 0.6900 | 0.7099 | 632,300 | -0.03(-4.07%) |
Feb 21, 2018 | 0.8099 | 0.8099 | 0.7200 | 0.7400 | 404,682 | -0.05(-5.90%) |
Feb 20, 2018 | 0.8139 | 0.8212 | 0.7800 | 0.7864 | 359,484 | +0.01(+1.79%) |
Feb 16, 2018 | 0.7726 | 0.7726 | 0.7726 | 0 | -0.05(-5.79%) | |
Feb 15, 2018 | 0.8296 | 0.8300 | 0.7900 | 0.8201 | 481,473 | +0.03(+3.80%) |
Feb 14, 2018 | 0.7800 | 0.8200 | 0.7500 | 0.7901 | 503,661 | +0.02(+2.98%) |
Feb 13, 2018 | 0.7700 | 0.7700 | 0.7300 | 0.7672 | 347,198 | +0.02(+2.31%) |
Feb 12, 2018 | 0.7000 | 0.7500 | 0.6706 | 0.7499 | 602,777 | +0.06(+9.22%) |
Feb 09, 2018 | 0.7241 | 0.7500 | 0.6522 | 0.6866 | 883,379 | -0.05(-7.22%) |
Feb 08, 2018 | 0.8400 | 0.8400 | 0.7112 | 0.7400 | 601,689 | -0.07(-8.39%) |
Feb 07, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8078 | 523,965 | -0.04(-4.96%) |
Feb 06, 2018 | 0.8000 | 0.9000 | 0.7533 | 0.8500 | 961,570 | +0.04(+4.89%) |
Feb 05, 2018 | 0.8976 | 0.9000 | 0.8000 | 0.8104 | 384,329 | -0.08(-8.94%) |
Feb 02, 2018 | 0.8200 | 0.9000 | 0.7875 | 0.8900 | 654,939 | +0.00(+0.07%) |
Feb 01, 2018 | 0.9500 | 0.9500 | 0.8695 | 0.8894 | 359,076 | -0.03(-3.27%) |
Jan 31, 2018 | 0.9586 | 0.9600 | 0.8484 | 0.9195 | 914,587 | +0.05(+5.69%) |
Jan 30, 2018 | 0.8800 | 0.9000 | 0.8650 | 0.8700 | 715,452 | -0.02(-2.25%) |
Jan 29, 2018 | 0.9600 | 0.9600 | 0.8600 | 0.8900 | 826,109 | -0.05(-5.32%) |
Jan 26, 2018 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 535,090 | -0.03(-2.76%) |
Jan 25, 2018 | 1.010 | 1.010 | 0.9600 | 0.9667 | 515,304 | -0.02(-2.35%) |
Jan 24, 2018 | 1.000 | 1.030 | 0.9807 | 0.9900 | 615,958 | -0.02(-1.98%) |
Jan 23, 2018 | 1.020 | 1.020 | 0.9900 | 1.010 | 410,825 | -0.02(-1.98%) |
Jan 22, 2018 | 1.080 | 1.080 | 0.9950 | 1.030 | 876,972 | +0.00(+0.04%) |
Jan 19, 2018 | 1.000 | 1.030 | 0.9700 | 1.030 | 625,498 | +0.03(+3.00%) |
Jan 18, 2018 | 0.9901 | 1.020 | 0.9505 | 1.000 | 1,083,815 | -0.02(-1.96%) |
Jan 17, 2018 | 1.080 | 1.080 | 1.010 | 1.020 | 746,625 | -0.06(-5.49%) |
Jan 16, 2018 | 1.100 | 1.100 | 1.040 | 1.079 | 813,746 | -0.00(-0.07%) |
Jan 12, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
Jan 11, 2018 | 1.120 | 1.120 | 1.080 | 1.090 | 578,589 | -0.03(-2.68%) |
Jan 10, 2018 | 1.110 | 1.130 | 1.060 | 1.120 | 745,782 | +0.02(+1.82%) |
Jan 09, 2018 | 1.150 | 1.180 | 1.100 | 1.100 | 892,423 | -0.03(-2.65%) |
Jan 08, 2018 | 1.080 | 1.220 | 1.020 | 1.130 | 2,330,868 | +0.08(+7.62%) |
Jan 05, 2018 | 1.100 | 1.100 | 1.000 | 1.050 | 1,441,555 | -0.05(-4.55%) |
Jan 04, 2018 | 1.200 | 1.200 | 1.090 | 1.100 | 1,405,784 | -0.08(-7.09%) |
Jan 03, 2018 | 1.240 | 1.250 | 1.120 | 1.184 | 2,096,586 | +0.01(+1.19%) |
Jan 02, 2018 | 1.210 | 1.210 | 1.070 | 1.170 | 5,446,230 | +0.17(+17.00%) |
Dec 29, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.14%) | |
Dec 28, 2017 | 0.9600 | 1.000 | 0.8500 | 0.9986 | 3,429,116 | -0.04(-3.98%) |
Dec 27, 2017 | 1.290 | 1.320 | 1.010 | 1.040 | 5,757,873 | -0.22(-17.46%) |
Dec 26, 2017 | 1.460 | 1.630 | 1.100 | 1.260 | 19,521,586 | +0.60(+90.65%) |
Dec 22, 2017 | 0.6930 | 0.6930 | 0.6250 | 0.6609 | 629,076 | -0.05(-6.92%) |
Dec 21, 2017 | 0.7150 | 0.7150 | 0.6614 | 0.7100 | 379,841 | -0.00(-0.27%) |
Dec 20, 2017 | 0.6800 | 0.7400 | 0.6580 | 0.7119 | 439,311 | +0.04(+6.25%) |
Dec 19, 2017 | 0.7000 | 0.7000 | 0.6100 | 0.6700 | 860,382 | -0.04(-5.58%) |
Dec 18, 2017 | 0.7800 | 0.7900 | 0.7050 | 0.7096 | 553,616 | -0.03(-4.12%) |
Dec 15, 2017 | 0.7900 | 0.8000 | 0.7400 | 0.7401 | 559,962 | -0.02(-2.10%) |
Dec 14, 2017 | 0.7501 | 0.8000 | 0.7400 | 0.7560 | 790,277 | +0.02(+2.30%) |
Dec 13, 2017 | 0.7232 | 0.7600 | 0.7200 | 0.7390 | 694,028 | +0.02(+2.64%) |
Dec 12, 2017 | 0.7900 | 0.8000 | 0.6534 | 0.7200 | 1,305,973 | -0.07(-8.86%) |
Dec 11, 2017 | 0.8500 | 0.8600 | 0.7900 | 0.7900 | 881,916 | +0.01(+0.64%) |
Dec 08, 2017 | 0.8500 | 0.9300 | 0.7522 | 0.7850 | 1,622,422 | -0.01(-0.63%) |
Dec 07, 2017 | 0.7611 | 0.9800 | 0.7008 | 0.7900 | 5,344,646 | +0.03(+4.22%) |
Dec 06, 2017 | 0.6398 | 0.7650 | 0.5700 | 0.7580 | 2,808,923 | +0.16(+26.33%) |
Dec 05, 2017 | 0.5520 | 0.6200 | 0.5520 | 0.6000 | 1,118,978 | +0.06(+10.33%) |
Dec 04, 2017 | 0.6000 | 0.6000 | 0.5300 | 0.5438 | 502,449 | -0.03(-5.41%) |