Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4900 | 0.5115 | 0.4801 | 0.5086 | 478,589 | +0.03(+6.62%) |
Jan 30, 2018 | 0.4900 | 0.4900 | 0.4620 | 0.4770 | 1,147,826 | -0.01(-2.49%) |
Jan 29, 2018 | 0.5050 | 0.5050 | 0.4830 | 0.4892 | 810,877 | -0.02(-3.13%) |
Jan 26, 2018 | 0.5002 | 0.5114 | 0.5000 | 0.5050 | 684,182 | -0.00(-0.69%) |
Jan 25, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5085 | 699,470 | -0.03(-4.95%) |
Jan 24, 2018 | 0.5406 | 0.5406 | 0.5210 | 0.5350 | 703,104 | +0.01(+0.94%) |
Jan 23, 2018 | 0.5183 | 0.5400 | 0.5020 | 0.5300 | 537,999 | +0.02(+2.99%) |
Jan 22, 2018 | 0.5101 | 0.5300 | 0.5101 | 0.5146 | 659,529 | +0.00(+0.49%) |
Jan 19, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5121 | 672,650 | +0.00(+0.41%) |
Jan 18, 2018 | 0.5160 | 0.5328 | 0.5100 | 0.5100 | 466,767 | -0.02(-3.23%) |
Jan 17, 2018 | 0.5360 | 0.5432 | 0.5118 | 0.5270 | 692,036 | -0.00(-0.70%) |
Jan 16, 2018 | 0.5400 | 0.5480 | 0.5230 | 0.5307 | 702,239 | -0.02(-2.98%) |
Jan 12, 2018 | 0.5470 | 0.5470 | 0.5470 | 0 | -0.01(-1.05%) | |
Jan 11, 2018 | 0.5568 | 0.5600 | 0.5400 | 0.5528 | 802,240 | -0.00(-0.74%) |
Jan 10, 2018 | 0.5501 | 0.5619 | 0.5500 | 0.5569 | 335,896 | -0.00(-0.11%) |
Jan 09, 2018 | 0.5800 | 0.5885 | 0.5502 | 0.5575 | 656,850 | -0.03(-5.36%) |
Jan 08, 2018 | 0.6047 | 0.6186 | 0.5800 | 0.5891 | 524,639 | -0.02(-2.66%) |
Jan 05, 2018 | 0.6398 | 0.6398 | 0.5942 | 0.6052 | 689,185 | -0.02(-3.94%) |
Jan 04, 2018 | 0.6000 | 0.6300 | 0.5731 | 0.6300 | 848,191 | +0.04(+6.40%) |
Jan 03, 2018 | 0.6000 | 0.6000 | 0.5724 | 0.5921 | 500,515 | -0.00(-0.24%) |
Jan 02, 2018 | 0.5500 | 0.5940 | 0.5500 | 0.5935 | 743,312 | +0.04(+7.91%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5300 | 0.5583 | 0.5255 | 0.5500 | 614,668 | +0.03(+5.24%) |
Dec 27, 2017 | 0.5600 | 0.5600 | 0.5276 | 0.5226 | 811,628 | -0.03(-4.98%) |
Dec 26, 2017 | 0.5475 | 0.5585 | 0.5400 | 0.5500 | 396,625 | +0.00(+0.46%) |
Dec 22, 2017 | 0.5544 | 0.5653 | 0.5314 | 0.5475 | 637,788 | -0.02(-3.20%) |
Dec 21, 2017 | 0.5739 | 0.5850 | 0.5552 | 0.5656 | 515,775 | -0.01(-1.64%) |
Dec 20, 2017 | 0.5800 | 0.5932 | 0.5736 | 0.5750 | 494,965 | -0.01(-2.24%) |
Dec 19, 2017 | 0.5800 | 0.6000 | 0.5713 | 0.5882 | 455,345 | +0.01(+0.93%) |
Dec 18, 2017 | 0.5954 | 0.6000 | 0.5800 | 0.5828 | 502,941 | -0.00(-0.15%) |
Dec 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5837 | 325,310 | -0.02(-2.72%) |
Dec 14, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 502,375 | +0.02(+3.82%) |
Dec 13, 2017 | 0.5800 | 0.5812 | 0.5650 | 0.5779 | 507,650 | -0.01(-1.90%) |
Dec 12, 2017 | 0.6200 | 0.6200 | 0.5750 | 0.5891 | 965,559 | -0.02(-3.14%) |
Dec 11, 2017 | 0.5700 | 0.6100 | 0.5700 | 0.6082 | 2,225,069 | +0.04(+6.70%) |
Dec 08, 2017 | 0.5598 | 0.5792 | 0.5408 | 0.5700 | 935,078 | +0.01(+1.79%) |
Dec 07, 2017 | 0.5330 | 0.5600 | 0.5250 | 0.5600 | 455,606 | +0.03(+5.16%) |
Dec 06, 2017 | 0.5400 | 0.5515 | 0.5244 | 0.5325 | 914,029 | -0.03(-5.16%) |
Dec 05, 2017 | 0.5890 | 0.5890 | 0.5504 | 0.5615 | 1,110,969 | -0.01(-2.19%) |
Dec 04, 2017 | 0.5220 | 0.5900 | 0.5220 | 0.5741 | 3,086,870 | +0.08(+15.58%) |
Dec 01, 2017 | 0.4823 | 0.5189 | 0.4823 | 0.4967 | 405,093 | +0.01(+1.80%) |
Nov 30, 2017 | 0.5200 | 0.5367 | 0.4879 | 0.4879 | 1,705,191 | -0.04(-7.66%) |
Nov 29, 2017 | 0.5400 | 0.5400 | 0.5032 | 0.5284 | 600,956 | -0.01(-1.80%) |
Nov 28, 2017 | 0.5200 | 0.5444 | 0.4900 | 0.5381 | 981,405 | +0.02(+4.04%) |
Nov 27, 2017 | 0.5500 | 0.5500 | 0.5000 | 0.5172 | 1,148,009 | -0.04(-7.11%) |
Nov 24, 2017 | 0.5871 | 0.5871 | 0.5500 | 0.5568 | 397,617 | -0.03(-4.40%) |
Nov 22, 2017 | 0.5700 | 0.5898 | 0.5631 | 0.5824 | 1,455,038 | +0.02(+3.35%) |
Nov 21, 2017 | 0.5450 | 0.5665 | 0.5322 | 0.5635 | 1,045,671 | +0.03(+6.32%) |
Nov 20, 2017 | 0.5680 | 0.5700 | 0.5160 | 0.5300 | 1,730,301 | -0.02(-3.44%) |
Nov 17, 2017 | 0.5200 | 0.5492 | 0.5100 | 0.5489 | 1,098,422 | +0.05(+9.32%) |
Nov 16, 2017 | 0.4700 | 0.5050 | 0.4692 | 0.5021 | 892,864 | +0.04(+8.61%) |
Nov 15, 2017 | 0.4630 | 0.4721 | 0.4400 | 0.4623 | 1,030,950 | -0.00(-0.24%) |
Nov 14, 2017 | 0.5148 | 0.5148 | 0.4523 | 0.4634 | 1,848,059 | -0.04(-8.06%) |
Nov 13, 2017 | 0.5600 | 0.5600 | 0.5010 | 0.5040 | 1,211,635 | -0.03(-5.07%) |
Nov 10, 2017 | 0.5170 | 0.5619 | 0.5041 | 0.5309 | 5,071,841 | +0.02(+4.12%) |
Nov 09, 2017 | 0.4741 | 0.5198 | 0.4741 | 0.5099 | 2,585,830 | +0.06(+13.24%) |
Nov 08, 2017 | 0.4250 | 0.4576 | 0.4250 | 0.4503 | 848,075 | +0.03(+6.08%) |
Nov 07, 2017 | 0.4182 | 0.4249 | 0.4141 | 0.4245 | 375,694 | +0.01(+2.51%) |
Nov 06, 2017 | 0.4100 | 0.4186 | 0.4054 | 0.4141 | 409,566 | +0.00(+1.00%) |
Nov 03, 2017 | 0.4165 | 0.4165 | 0.4020 | 0.4100 | 292,134 | -0.01(-1.37%) |
Nov 02, 2017 | 0.4000 | 0.4157 | 0.4000 | 0.4157 | 182,051 | +0.01(+2.77%) |