Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.7867 | 0.7867 | 0.7867 | 0 | +0.01(+1.18%) | |
Dec 28, 2017 | 0.7706 | 0.7856 | 0.7661 | 0.7775 | 4,811,169 | +0.01(+1.35%) |
Dec 27, 2017 | 0.7856 | 0.7901 | 0.7638 | 0.7672 | 3,438,923 | -0.02(-2.05%) |
Dec 26, 2017 | 0.7798 | 0.8062 | 0.7798 | 0.7833 | 3,854,744 | +0.00(+0.59%) |
Dec 22, 2017 | 0.8498 | 0.8498 | 0.7764 | 0.7787 | 11,618,602 | -0.08(-8.86%) |
Dec 21, 2017 | 0.8280 | 0.8647 | 0.8280 | 0.8544 | 7,899,654 | +0.03(+3.76%) |
Dec 20, 2017 | 0.8073 | 0.8245 | 0.8016 | 0.8234 | 4,184,586 | +0.02(+2.43%) |
Dec 19, 2017 | 0.7993 | 0.8073 | 0.7913 | 0.8039 | 9,705,413 | +0.00(+0.57%) |
Dec 18, 2017 | 0.8039 | 0.8102 | 0.7901 | 0.7993 | 12,137,458 | +0.00(+0.58%) |
Dec 15, 2017 | 0.8050 | 0.8131 | 0.7890 | 0.7947 | 16,256,287 | -0.01(-1.00%) |
Dec 14, 2017 | 0.7959 | 0.8085 | 0.7936 | 0.8028 | 9,816,671 | +0.01(+1.16%) |
Dec 13, 2017 | 0.7867 | 0.8028 | 0.7832 | 0.7936 | 9,376,800 | +0.01(+1.02%) |
Dec 12, 2017 | 0.7878 | 0.7982 | 0.7833 | 0.7856 | 4,519,381 | +0.00(+0.44%) |
Dec 11, 2017 | 0.7603 | 0.7833 | 0.7603 | 0.7821 | 6,391,481 | +0.02(+3.02%) |
Dec 08, 2017 | 0.7821 | 0.7821 | 0.7362 | 0.7592 | 4,219,579 | -0.02(-2.36%) |
Dec 07, 2017 | 0.7546 | 0.7959 | 0.7489 | 0.7775 | 6,320,283 | +0.03(+3.51%) |
Dec 06, 2017 | 0.7477 | 0.7569 | 0.7454 | 0.7511 | 4,110,082 | +0.00(+0.00%) |
Dec 05, 2017 | 0.7718 | 0.7477 | 0.7511 | 5,100,375 | -0.01(-0.91%) | |
Dec 04, 2017 | 0.7294 | 0.7718 | 0.7213 | 0.7580 | 7,802,757 | +0.04(+5.09%) |
Dec 01, 2017 | 0.7167 | 0.7420 | 0.7035 | 0.7213 | 4,332,773 | +0.00(+0.64%) |
Nov 30, 2017 | 0.7397 | 0.7511 | 0.7041 | 0.7167 | 5,410,597 | -0.02(-2.95%) |
Nov 29, 2017 | 0.7190 | 0.7483 | 0.7179 | 0.7385 | 7,373,952 | +0.02(+2.71%) |
Nov 28, 2017 | 0.6961 | 0.7202 | 0.6869 | 0.7190 | 9,169,413 | +0.03(+3.98%) |
Nov 27, 2017 | 0.6881 | 0.7087 | 0.6846 | 0.6915 | 4,886,588 | +0.00(+0.50%) |
Nov 24, 2017 | 0.6743 | 0.6904 | 0.6697 | 0.6881 | 3,155,367 | +0.02(+2.56%) |
Nov 22, 2017 | 0.6571 | 0.6869 | 0.6571 | 0.6709 | 10,011,074 | +0.02(+2.63%) |
Nov 21, 2017 | 0.6594 | 0.6617 | 0.6468 | 0.6537 | 5,594,196 | -0.00(-0.52%) |
Nov 20, 2017 | 0.6640 | 0.6651 | 0.6479 | 0.6571 | 6,423,736 | -0.01(-1.21%) |
Nov 17, 2017 | 0.6640 | 0.6829 | 0.6628 | 0.6651 | 4,295,644 | +0.00(+0.17%) |
Nov 16, 2017 | 0.6560 | 0.6743 | 0.6537 | 0.6640 | 4,239,112 | +0.01(+1.40%) |
Nov 15, 2017 | 0.6479 | 0.6674 | 0.6330 | 0.6548 | 5,509,831 | +0.23(+53.08%) |
Nov 14, 2017 | 0.4083 | 0.4292 | 0.4072 | 0.4278 | 14,978,692 | +0.02(+4.22%) |
Nov 13, 2017 | 0.4061 | 0.4148 | 0.3967 | 0.4104 | 11,716,892 | +0.01(+1.43%) |
Nov 10, 2017 | 0.4133 | 0.4202 | 0.4032 | 0.4047 | 9,728,934 | -0.01(-1.75%) |
Nov 09, 2017 | 0.4039 | 0.4202 | 0.3989 | 0.4119 | 11,068,930 | +0.01(+1.42%) |
Nov 08, 2017 | 0.4119 | 0.4184 | 0.3866 | 0.4061 | 22,444,014 | -0.02(-3.76%) |
Nov 07, 2017 | 0.4905 | 0.5013 | 0.4148 | 0.4220 | 42,194,380 | -0.08(-16.07%) |
Nov 06, 2017 | 0.4804 | 0.5064 | 0.4761 | 0.5028 | 7,984,745 | +0.02(+4.19%) |
Nov 03, 2017 | 0.4833 | 0.4855 | 0.4746 | 0.4826 | 8,225,020 | -0.00(-0.15%) |
Nov 02, 2017 | 0.4819 | 0.4898 | 0.4782 | 0.4833 | 5,854,245 | -0.00(-0.15%) |
Nov 01, 2017 | 0.4898 | 0.4984 | 0.4797 | 0.4840 | 4,776,429 | -0.00(-0.30%) |
Oct 31, 2017 | 0.4883 | 0.4898 | 0.4800 | 0.4855 | 8,086,181 | +0.00(+0.00%) |
Oct 30, 2017 | 0.4963 | 0.5013 | 0.4804 | 0.4855 | 7,482,123 | -0.01(-2.32%) |
Oct 27, 2017 | 0.5035 | 0.5093 | 0.4894 | 0.4970 | 5,136,551 | -0.01(-1.15%) |
Oct 26, 2017 | 0.4984 | 0.5107 | 0.4984 | 0.5028 | 5,051,737 | +0.00(+0.72%) |
Oct 25, 2017 | 0.4999 | 0.5093 | 0.4941 | 0.4992 | 5,108,839 | -0.00(-0.72%) |
Oct 24, 2017 | 0.5071 | 0.5100 | 0.4992 | 0.5028 | 7,107,084 | -0.01(-0.99%) |
Oct 23, 2017 | 0.5071 | 0.5172 | 0.5049 | 0.5078 | 5,751,506 | -0.00(-0.14%) |
Oct 20, 2017 | 0.5194 | 0.5201 | 0.5078 | 0.5085 | 4,240,328 | -0.01(-1.12%) |
Oct 19, 2017 | 0.4977 | 0.5165 | 0.4977 | 0.5143 | 21,825,302 | +0.01(+2.89%) |
Oct 18, 2017 | 0.4992 | 0.5078 | 0.4948 | 0.4999 | 4,582,193 | +0.00(+0.87%) |
Oct 17, 2017 | 0.5021 | 0.5100 | 0.4934 | 0.4956 | 5,347,507 | -0.01(-1.58%) |
Oct 16, 2017 | 0.5049 | 0.5114 | 0.5002 | 0.5035 | 5,898,705 | -0.00(-0.71%) |
Oct 13, 2017 | 0.5057 | 0.5129 | 0.5021 | 0.5071 | 7,767,329 | +0.00(+0.29%) |
Oct 12, 2017 | 0.4912 | 0.5071 | 0.4790 | 0.5057 | 10,889,624 | +0.01(+2.49%) |
Oct 11, 2017 | 0.5021 | 0.5042 | 0.4883 | 0.4934 | 7,209,519 | -0.01(-1.30%) |
Oct 10, 2017 | 0.5049 | 0.5114 | 0.4970 | 0.4999 | 7,896,825 | -0.01(-1.00%) |
Oct 09, 2017 | 0.5316 | 0.5316 | 0.5021 | 0.5049 | 10,503,869 | -0.03(-5.15%) |
Oct 06, 2017 | 0.5403 | 0.5403 | 0.5266 | 0.5323 | 6,095,187 | -0.01(-1.73%) |
Oct 05, 2017 | 0.5417 | 0.5446 | 0.5323 | 0.5417 | 5,888,432 | +0.00(+0.67%) |
Oct 04, 2017 | 0.5316 | 0.5414 | 0.5277 | 0.5381 | 9,638,962 | +0.01(+1.22%) |
Oct 03, 2017 | 0.5230 | 0.5323 | 0.5186 | 0.5316 | 10,717,153 | +0.01(+2.08%) |