Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9960 | 1.013 | 0.9960 | 1.010 | 13,050 | +0.01(+1.00%) |
Jan 30, 2018 | 1.052 | 1.052 | 0.9843 | 1.000 | 36,195 | -0.05(-4.76%) |
Jan 29, 2018 | 1.060 | 1.091 | 1.030 | 1.050 | 30,338 | +0.02(+1.94%) |
Jan 26, 2018 | 1.000 | 1.050 | 1.000 | 1.030 | 61,880 | +0.03(+3.00%) |
Jan 25, 2018 | 1.016 | 1.027 | 0.9983 | 1.000 | 9,560 | -0.01(-0.52%) |
Jan 24, 2018 | 0.9859 | 1.020 | 0.9859 | 1.005 | 35,760 | +0.03(+2.70%) |
Jan 23, 2018 | 1.020 | 1.020 | 0.9788 | 0.9788 | 45,850 | -0.05(-4.97%) |
Jan 22, 2018 | 1.050 | 1.050 | 1.020 | 1.030 | 24,150 | -0.02(-1.90%) |
Jan 19, 2018 | 1.050 | 1.052 | 1.030 | 1.050 | 39,380 | +0.00(+0.00%) |
Jan 18, 2018 | 1.057 | 1.080 | 1.050 | 1.050 | 9,050 | -0.00(-0.11%) |
Jan 17, 2018 | 1.080 | 1.080 | 1.050 | 1.051 | 29,675 | -0.03(-2.67%) |
Jan 16, 2018 | 1.050 | 1.100 | 1.050 | 1.080 | 49,460 | +0.02(+1.89%) |
Jan 12, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.63%) | |
Jan 11, 2018 | 1.060 | 1.060 | 1.000 | 1.043 | 17,010 | -0.01(-1.22%) |
Jan 10, 2018 | 1.100 | 1.110 | 1.023 | 1.056 | 29,620 | -0.02(-1.74%) |
Jan 09, 2018 | 1.130 | 1.130 | 1.075 | 1.075 | 52,710 | -0.05(-4.34%) |
Jan 08, 2018 | 1.150 | 1.154 | 1.120 | 1.123 | 91,555 | -0.02(-1.46%) |
Jan 05, 2018 | 1.140 | 1.140 | 1.120 | 1.140 | 15,045 | +0.01(+0.88%) |
Jan 04, 2018 | 1.120 | 1.130 | 1.090 | 1.130 | 76,688 | +0.00(+0.04%) |
Jan 03, 2018 | 1.140 | 1.140 | 1.041 | 1.130 | 17,918 | +0.00(+0.01%) |
Jan 02, 2018 | 1.120 | 1.130 | 1.090 | 1.129 | 48,159 | +0.06(+5.56%) |
Dec 29, 2017 | 1.070 | 1.070 | 1.070 | 0 | +0.04(+3.79%) | |
Dec 28, 2017 | 0.9490 | 1.040 | 0.9490 | 1.031 | 77,600 | +0.10(+10.23%) |
Dec 27, 2017 | 0.8600 | 0.9352 | 0.8380 | 0.9352 | 22,920 | +0.08(+8.74%) |
Dec 26, 2017 | 0.8600 | 0.8600 | 0.7710 | 0.8600 | 33,375 | +0.03(+3.79%) |
Dec 22, 2017 | 0.7790 | 0.8300 | 0.7790 | 0.8286 | 5,800 | +0.08(+10.20%) |
Dec 21, 2017 | 0.8500 | 0.8500 | 0.7519 | 0.7519 | 46,990 | -0.05(-6.05%) |
Dec 20, 2017 | 0.7752 | 0.8003 | 0.7722 | 0.8003 | 4,748 | +0.02(+2.77%) |
Dec 19, 2017 | 0.7858 | 0.7942 | 0.7740 | 0.7787 | 23,625 | -0.00(-0.05%) |
Dec 18, 2017 | 0.7979 | 0.7979 | 0.7791 | 0.7791 | 19,375 | -0.01(-1.00%) |
Dec 15, 2017 | 0.8120 | 0.8120 | 0.7800 | 0.7870 | 14,350 | -0.02(-3.07%) |
Dec 14, 2017 | 0.7725 | 0.8130 | 0.7664 | 0.8119 | 24,191 | +0.07(+8.86%) |
Dec 13, 2017 | 0.6753 | 0.7458 | 0.6753 | 0.7458 | 11,100 | +0.07(+10.77%) |
Dec 12, 2017 | 0.6650 | 0.6733 | 0.6392 | 0.6733 | 9,373 | +0.02(+2.68%) |
Dec 11, 2017 | 0.6764 | 0.6764 | 0.6557 | 0.6557 | 6,103 | -0.01(-2.19%) |
Dec 08, 2017 | 0.6708 | 0.6819 | 0.6682 | 0.6704 | 16,595 | +0.01(+1.12%) |
Dec 07, 2017 | 0.6660 | 0.7057 | 0.6630 | 0.6630 | 11,145 | -0.04(-5.29%) |
Dec 06, 2017 | 0.7521 | 0.7757 | 0.6979 | 0.7000 | 66,369 | -0.09(-11.30%) |
Dec 05, 2017 | 0.7750 | 0.7892 | 0.7669 | 0.7892 | 14,530 | -0.01(-1.00%) |
Dec 04, 2017 | 0.8579 | 0.8579 | 0.7847 | 0.7972 | 43,245 | -0.06(-6.72%) |
Dec 01, 2017 | 0.8910 | 0.8910 | 0.8200 | 0.8546 | 18,125 | -0.04(-3.98%) |
Nov 30, 2017 | 0.8510 | 0.8900 | 0.8510 | 0.8900 | 9,600 | +0.02(+2.55%) |
Nov 29, 2017 | 0.8223 | 0.8679 | 0.8200 | 0.8679 | 32,150 | +0.05(+5.84%) |
Nov 28, 2017 | 0.8500 | 0.8604 | 0.8200 | 0.8200 | 23,030 | -0.03(-3.53%) |
Nov 27, 2017 | 0.8720 | 0.8720 | 0.8450 | 0.8500 | 21,381 | -0.02(-2.19%) |
Nov 24, 2017 | 0.8362 | 0.8700 | 0.8362 | 0.8690 | 2,415 | +0.02(+2.66%) |
Nov 22, 2017 | 0.8200 | 0.8681 | 0.8120 | 0.8465 | 68,351 | +0.03(+3.23%) |
Nov 21, 2017 | 0.8108 | 0.8485 | 0.7833 | 0.8200 | 56,727 | +0.02(+2.86%) |
Nov 20, 2017 | 0.8727 | 0.8918 | 0.7906 | 0.7972 | 79,500 | -0.07(-8.05%) |
Nov 17, 2017 | 0.7825 | 0.8774 | 0.7825 | 0.8670 | 63,503 | +0.11(+14.86%) |
Nov 16, 2017 | 0.7075 | 0.7581 | 0.6779 | 0.7548 | 98,255 | +0.05(+7.83%) |
Nov 15, 2017 | 0.7100 | 0.7456 | 0.6982 | 0.7000 | 48,240 | -0.02(-2.40%) |
Nov 14, 2017 | 0.7210 | 0.7440 | 0.7000 | 0.7172 | 53,950 | -0.03(-4.13%) |
Nov 13, 2017 | 0.7271 | 0.7561 | 0.7144 | 0.7481 | 32,034 | +0.02(+2.52%) |
Nov 10, 2017 | 0.7939 | 0.7940 | 0.7281 | 0.7297 | 24,643 | -0.07(-8.79%) |
Nov 09, 2017 | 0.7749 | 0.8300 | 0.7746 | 0.8000 | 54,435 | +0.02(+2.30%) |
Nov 08, 2017 | 0.8046 | 0.8053 | 0.7820 | 0.7820 | 16,374 | -0.08(-8.95%) |
Nov 07, 2017 | 0.8600 | 0.9240 | 0.8390 | 0.8589 | 31,197 | +0.02(+1.82%) |
Nov 06, 2017 | 0.8633 | 0.8638 | 0.8350 | 0.8435 | 20,100 | -0.01(-0.76%) |
Nov 03, 2017 | 0.8529 | 0.8529 | 0.8316 | 0.8500 | 26,900 | -0.00(-0.35%) |
Nov 02, 2017 | 0.8000 | 0.8596 | 0.7850 | 0.8530 | 81,440 | +0.08(+11.07%) |