Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9400 | 0.9400 | 0.9000 | 0.9190 | 60,597 | -0.01(-1.15%) |
Jan 30, 2018 | 0.9660 | 1.000 | 0.9000 | 0.9297 | 130,095 | -0.01(-0.99%) |
Jan 29, 2018 | 1.010 | 1.010 | 0.9010 | 0.9390 | 206,091 | -0.08(-7.94%) |
Jan 26, 2018 | 1.160 | 1.160 | 1.000 | 1.020 | 279,525 | -0.10(-8.93%) |
Jan 25, 2018 | 1.390 | 1.390 | 1.100 | 1.120 | 1,970,548 | +0.09(+8.74%) |
Jan 24, 2018 | 1.070 | 1.070 | 1.020 | 1.030 | 91,706 | -0.05(-4.63%) |
Jan 23, 2018 | 1.120 | 1.120 | 1.060 | 1.080 | 108,073 | -0.05(-4.42%) |
Jan 22, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 190,915 | +0.04(+3.67%) |
Jan 19, 2018 | 1.170 | 1.280 | 1.078 | 1.090 | 511,126 | -0.08(-7.06%) |
Jan 18, 2018 | 1.250 | 1.250 | 1.160 | 1.173 | 260,620 | -0.07(-5.42%) |
Jan 17, 2018 | 1.180 | 1.240 | 1.140 | 1.240 | 380,251 | +0.08(+6.91%) |
Jan 16, 2018 | 1.260 | 1.350 | 1.120 | 1.160 | 840,566 | -0.11(-8.67%) |
Jan 12, 2018 | 1.270 | 1.270 | 1.270 | 0 | -0.32(-20.13%) | |
Jan 11, 2018 | 1.570 | 2.490 | 1.560 | 1.590 | 24,381,330 | +0.59(+59.00%) |
Jan 10, 2018 | 1.000 | 1,406,701 | +0.19(+22.70%) | |||
Jan 09, 2018 | 0.8500 | 0.8502 | 0.8149 | 0.8150 | 25,122 | -0.05(-5.23%) |
Jan 08, 2018 | 0.8700 | 0.8704 | 0.8100 | 0.8600 | 47,406 | +0.03(+2.99%) |
Jan 05, 2018 | 0.8950 | 0.8997 | 0.8000 | 0.8350 | 32,019 | -0.04(-4.02%) |
Jan 04, 2018 | 0.8311 | 0.9000 | 0.8311 | 0.8700 | 51,991 | -0.00(-0.56%) |
Jan 03, 2018 | 0.8382 | 0.8879 | 0.8200 | 0.8749 | 18,581 | -0.03(-2.79%) |
Jan 02, 2018 | 0.8300 | 0.9089 | 0.7702 | 0.9000 | 21,045 | +0.08(+9.76%) |
Dec 29, 2017 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.04(-4.65%) | |
Dec 28, 2017 | 0.8990 | 0.9199 | 0.8201 | 0.8600 | 89,278 | -0.02(-2.18%) |
Dec 27, 2017 | 0.7602 | 1.100 | 0.7601 | 0.8792 | 894,896 | +0.10(+12.17%) |
Dec 26, 2017 | 0.8100 | 0.8100 | 0.7500 | 0.7838 | 192,783 | -0.03(-3.23%) |
Dec 22, 2017 | 0.8033 | 0.8700 | 0.8000 | 0.8100 | 17,470 | +0.01(+0.83%) |
Dec 21, 2017 | 0.7901 | 0.8100 | 0.7800 | 0.8033 | 43,103 | +0.00(+0.43%) |
Dec 20, 2017 | 0.8925 | 0.9100 | 0.7900 | 0.7999 | 137,611 | -0.05(-5.89%) |
Dec 19, 2017 | 0.7800 | 0.9495 | 0.7800 | 0.8500 | 126,771 | +0.05(+6.25%) |
Dec 18, 2017 | 0.8100 | 0.8200 | 0.7865 | 0.8000 | 86,858 | +0.01(+1.27%) |
Dec 15, 2017 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 10,233 | -0.02(-2.47%) |
Dec 14, 2017 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 35,295 | -0.01(-1.22%) |
Dec 13, 2017 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 14,923 | +0.00(+0.00%) |
Dec 12, 2017 | 0.8200 | 0.8500 | 0.8000 | 0.8200 | 21,708 | -0.04(-4.09%) |
Dec 11, 2017 | 0.9100 | 0.9100 | 0.7936 | 0.8550 | 159,132 | -0.05(-5.00%) |
Dec 08, 2017 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 31,124 | +0.01(+1.12%) |
Dec 07, 2017 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 72,164 | -0.05(-5.82%) |
Dec 06, 2017 | 0.9700 | 0.9700 | 0.9000 | 0.9450 | 49,891 | -0.03(-2.58%) |
Dec 05, 2017 | 0.9610 | 1.020 | 0.9600 | 0.9700 | 29,913 | +0.00(+0.00%) |
Dec 04, 2017 | 0.9800 | 1.010 | 0.9700 | 0.9700 | 61,445 | -0.03(-3.00%) |
Dec 01, 2017 | 0.9500 | 1.130 | 0.9330 | 1.000 | 458,397 | +0.05(+5.26%) |
Nov 30, 2017 | 0.9750 | 0.9997 | 0.9500 | 0.9500 | 78,555 | -0.02(-2.17%) |
Nov 29, 2017 | 0.9847 | 1.000 | 0.9711 | 0.9711 | 6,373 | -0.01(-0.91%) |
Nov 28, 2017 | 1.000 | 1.010 | 0.9800 | 0.9800 | 32,493 | -0.01(-1.01%) |
Nov 27, 2017 | 0.9800 | 1.020 | 0.9706 | 0.9900 | 26,683 | +0.03(+3.02%) |
Nov 24, 2017 | 1.030 | 1.030 | 0.9610 | 0.9610 | 27,796 | -0.07(-6.70%) |
Nov 22, 2017 | 1.020 | 1.100 | 1.020 | 1.030 | 26,532 | +0.00(+0.00%) |
Nov 21, 2017 | 1.000 | 1.250 | 0.9810 | 1.030 | 475,901 | +0.07(+7.29%) |
Nov 20, 2017 | 1.030 | 1.040 | 0.9500 | 0.9600 | 21,515 | -0.09(-8.57%) |
Nov 17, 2017 | 1.020 | 1.070 | 0.9900 | 1.050 | 1,602 | +0.05(+5.00%) |
Nov 16, 2017 | 0.9872 | 1.090 | 0.9700 | 1.000 | 5,127 | -0.02(-1.96%) |
Nov 15, 2017 | 0.9800 | 1.020 | 0.9500 | 1.020 | 34,289 | +0.04(+4.08%) |
Nov 14, 2017 | 1.070 | 1.080 | 0.9800 | 0.9800 | 27,702 | -0.05(-4.85%) |
Nov 13, 2017 | 1.030 | 1.100 | 1.030 | 1.030 | 7,516 | +0.00(+0.00%) |
Nov 10, 2017 | 1.100 | 1.100 | 1.020 | 1.030 | 23,284 | -0.06(-5.50%) |
Nov 09, 2017 | 1.020 | 1.100 | 1.000 | 1.090 | 20,140 | +0.04(+3.81%) |
Nov 08, 2017 | 0.9200 | 1.100 | 0.9200 | 1.050 | 29,401 | +0.01(+1.38%) |
Nov 07, 2017 | 1.110 | 1.120 | 0.9100 | 1.036 | 103,056 | -0.34(-24.95%) |
Nov 06, 2017 | 1.150 | 1.440 | 1.140 | 1.380 | 144,903 | +0.23(+20.00%) |
Nov 03, 2017 | 1.300 | 1.300 | 1.050 | 1.150 | 164,662 | -0.09(-7.26%) |
Nov 02, 2017 | 1.210 | 1.300 | 1.180 | 1.240 | 73,602 | +0.00(+0.00%) |