Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.5485 | 0.5485 | 0.5485 | 0 | +0.01(+2.33%) | |
Mar 28, 2018 | 0.5440 | 0.5800 | 0.5300 | 0.5360 | 77,374 | -0.03(-4.96%) |
Mar 27, 2018 | 0.5582 | 0.5885 | 0.5500 | 0.5640 | 47,272 | +0.01(+2.53%) |
Mar 26, 2018 | 0.5691 | 0.6026 | 0.5465 | 0.5501 | 67,936 | -0.01(-2.29%) |
Mar 23, 2018 | 0.5960 | 0.6100 | 0.5612 | 0.5630 | 101,436 | -0.02(-3.65%) |
Mar 22, 2018 | 0.6159 | 0.6250 | 0.5700 | 0.5843 | 167,097 | -0.04(-6.66%) |
Mar 21, 2018 | 0.6117 | 0.6260 | 0.6000 | 0.6260 | 81,842 | +0.03(+5.21%) |
Mar 20, 2018 | 0.6170 | 0.6226 | 0.5950 | 0.5950 | 196,856 | -0.02(-2.46%) |
Mar 19, 2018 | 0.5833 | 0.6240 | 0.5833 | 0.6100 | 489,936 | +0.05(+8.93%) |
Mar 16, 2018 | 0.5700 | 0.5778 | 0.5479 | 0.5600 | 30,400 | -0.03(-5.39%) |
Mar 15, 2018 | 0.5773 | 0.5950 | 0.5620 | 0.5919 | 40,350 | +0.02(+2.81%) |
Mar 14, 2018 | 0.5458 | 0.5793 | 0.5000 | 0.5757 | 95,825 | +0.05(+10.31%) |
Mar 13, 2018 | 0.5541 | 0.5600 | 0.5200 | 0.5219 | 13,500 | -0.01(-2.56%) |
Mar 12, 2018 | 0.5497 | 0.5497 | 0.5356 | 0.5356 | 2,700 | -0.01(-2.16%) |
Mar 09, 2018 | 0.1000 | 0.5629 | 0.1000 | 0.5474 | 8,550 | +0.00(+0.24%) |
Mar 08, 2018 | 0.5598 | 0.5598 | 0.5377 | 0.5461 | 2,220 | -0.01(-2.48%) |
Mar 07, 2018 | 0.5700 | 0.5747 | 0.1100 | 0.5600 | 3,161 | -0.02(-3.26%) |
Mar 06, 2018 | 0.5480 | 0.5869 | 0.5412 | 0.5789 | 13,967 | +0.02(+3.37%) |
Mar 05, 2018 | 0.5678 | 0.5720 | 0.5564 | 0.5600 | 7,800 | +0.02(+3.70%) |
Mar 02, 2018 | 0.5710 | 0.5710 | 0.5400 | 0.5400 | 6,137 | -0.01(-1.51%) |
Mar 01, 2018 | 0.5440 | 0.5565 | 0.5400 | 0.5483 | 6,413 | +0.00(+0.79%) |
Feb 28, 2018 | 0.1000 | 0.5502 | 0.1000 | 0.5440 | 7,375 | +0.01(+1.66%) |
Feb 27, 2018 | 0.5857 | 0.5857 | 0.5351 | 0.5351 | 7,383 | -0.04(-6.72%) |
Feb 26, 2018 | 0.6000 | 0.6000 | 0.5716 | 0.5737 | 4,967 | -0.03(-5.17%) |
Feb 23, 2018 | 0.5538 | 0.6100 | 0.4800 | 0.6050 | 217,500 | +0.03(+4.79%) |
Feb 22, 2018 | 0.6000 | 0.6300 | 0.5673 | 0.5774 | 22,601 | -0.06(-8.91%) |
Feb 21, 2018 | 0.6497 | 0.6800 | 0.6278 | 0.6338 | 19,586 | +0.01(+1.07%) |
Feb 20, 2018 | 0.6463 | 0.6602 | 0.6270 | 0.6271 | 39,562 | -0.00(-0.78%) |
Feb 16, 2018 | 0.6320 | 0.6320 | 0.6320 | 0 | +0.07(+12.32%) | |
Feb 15, 2018 | 0.5635 | 0.5871 | 0.5580 | 0.5627 | 6,880 | +0.02(+3.29%) |
Feb 14, 2018 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 850 | -0.02(-2.91%) |
Feb 13, 2018 | 0.5896 | 0.5977 | 0.5611 | 0.5611 | 28,655 | -0.03(-5.03%) |
Feb 12, 2018 | 0.5898 | 0.5965 | 0.5769 | 0.5908 | 6,266 | +0.01(+1.58%) |
Feb 09, 2018 | 0.5773 | 0.5950 | 0.5690 | 0.5816 | 8,458 | +0.01(+2.21%) |
Feb 08, 2018 | 0.6000 | 0.6000 | 0.5619 | 0.5690 | 13,863 | -0.02(-3.01%) |
Feb 07, 2018 | 0.6252 | 0.6301 | 0.5859 | 0.5866 | 38,261 | +0.00(+0.36%) |
Feb 06, 2018 | 0.5930 | 0.6088 | 0.5690 | 0.5845 | 22,320 | -0.00(-0.09%) |
Feb 05, 2018 | 0.6037 | 0.6344 | 0.6037 | 0.5850 | 13,662 | -0.01(-1.66%) |
Feb 02, 2018 | 0.6414 | 0.6414 | 0.5949 | 0.5949 | 5,950 | -0.05(-7.29%) |
Feb 01, 2018 | 0.7021 | 0.7021 | 0.6409 | 0.6417 | 12,850 | -0.07(-9.39%) |
Jan 31, 2018 | 0.6828 | 0.7099 | 0.6828 | 0.7082 | 11,500 | +0.03(+4.86%) |
Jan 30, 2018 | 0.7079 | 0.7300 | 0.6754 | 0.6754 | 11,800 | -0.06(-7.63%) |
Jan 29, 2018 | 0.7562 | 0.7670 | 0.7189 | 0.7312 | 16,044 | -0.03(-4.42%) |
Jan 26, 2018 | 0.7714 | 0.8100 | 0.7650 | 0.7650 | 8,422 | -0.04(-4.59%) |
Jan 25, 2018 | 0.8100 | 0.8139 | 0.7769 | 0.8018 | 22,660 | -0.00(-0.45%) |
Jan 24, 2018 | 0.8282 | 0.8282 | 0.8034 | 0.8054 | 17,965 | +0.01(+0.97%) |
Jan 23, 2018 | 0.8038 | 0.8500 | 0.7977 | 0.7977 | 3,816 | -0.02(-1.88%) |
Jan 22, 2018 | 0.8239 | 0.8288 | 0.7900 | 0.8130 | 31,968 | -0.01(-1.65%) |
Jan 19, 2018 | 0.8381 | 0.8390 | 0.7973 | 0.8266 | 5,280 | -0.01(-1.49%) |
Jan 18, 2018 | 0.8686 | 0.8688 | 0.8371 | 0.8391 | 26,648 | -0.01(-0.83%) |
Jan 17, 2018 | 0.8736 | 0.8736 | 0.8079 | 0.8461 | 65,830 | +0.06(+7.37%) |