Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9320 | 1.007 | 0.8925 | 0.9677 | 139,105 | +0.12(+13.99%) |
Jan 30, 2018 | 0.9289 | 0.9600 | 0.8964 | 0.8489 | 256,177 | -0.10(-10.83%) |
Jan 29, 2018 | 0.9900 | 1.030 | 0.9450 | 0.9520 | 140,758 | -0.05(-4.79%) |
Jan 26, 2018 | 0.9921 | 1.020 | 0.9793 | 0.9999 | 184,586 | -0.01(-0.71%) |
Jan 25, 2018 | 1.036 | 1.056 | 0.9960 | 1.007 | 125,841 | -0.03(-3.08%) |
Jan 24, 2018 | 1.086 | 1.100 | 1.000 | 1.039 | 132,312 | -0.02(-1.98%) |
Jan 23, 2018 | 1.135 | 1.140 | 1.022 | 1.060 | 197,260 | -0.03(-2.57%) |
Jan 22, 2018 | 1.090 | 1.130 | 1.080 | 1.088 | 111,767 | +0.03(+2.65%) |
Jan 19, 2018 | 1.092 | 1.092 | 1.032 | 1.060 | 124,164 | -0.01(-0.85%) |
Jan 18, 2018 | 1.108 | 1.117 | 1.050 | 1.069 | 82,710 | -0.02(-1.93%) |
Jan 17, 2018 | 1.164 | 1.200 | 1.070 | 1.090 | 120,734 | -0.06(-5.00%) |
Jan 16, 2018 | 1.228 | 1.270 | 1.120 | 1.147 | 335,059 | +0.13(+12.49%) |
Jan 12, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.09(-8.11%) | |
Jan 11, 2018 | 1.190 | 1.300 | 1.020 | 1.110 | 427,093 | -0.08(-6.72%) |
Jan 10, 2018 | 1.029 | 1.317 | 1.011 | 1.190 | 535,411 | +0.19(+19.51%) |
Jan 09, 2018 | 1.080 | 1.130 | 0.8734 | 0.9958 | 1,065,098 | -0.10(-9.46%) |
Jan 08, 2018 | 1.195 | 1.240 | 1.030 | 1.100 | 630,631 | -0.12(-9.85%) |
Jan 05, 2018 | 1.175 | 1.360 | 1.110 | 1.220 | 529,056 | -0.09(-6.87%) |
Jan 04, 2018 | 1.607 | 1.630 | 1.170 | 1.310 | 1,075,797 | -0.21(-13.82%) |
Jan 03, 2018 | 1.185 | 1.633 | 1.100 | 1.520 | 1,368,319 | +0.52(+52.02%) |
Jan 02, 2018 | 0.6640 | 1.000 | 0.6535 | 0.9999 | 923,631 | +0.40(+66.65%) |
Dec 29, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+3.81%) | |
Dec 28, 2017 | 0.5438 | 0.5780 | 0.5300 | 0.5780 | 487,152 | +0.07(+12.89%) |
Dec 27, 2017 | 0.4300 | 0.5273 | 0.4190 | 0.5120 | 292,469 | +0.09(+21.90%) |
Dec 26, 2017 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 167,739 | -0.02(-4.04%) |
Dec 22, 2017 | 0.4431 | 0.4431 | 0.4100 | 0.4377 | 158,109 | -0.01(-1.20%) |
Dec 21, 2017 | 0.4510 | 0.4600 | 0.4250 | 0.4430 | 194,639 | +0.00(+0.77%) |
Dec 20, 2017 | 0.4556 | 0.4556 | 0.4300 | 0.4396 | 41,746 | -0.00(-0.11%) |
Dec 19, 2017 | 0.4547 | 0.4548 | 0.4350 | 0.4401 | 64,303 | +0.01(+2.39%) |
Dec 18, 2017 | 0.4560 | 0.4560 | 0.4270 | 0.4298 | 61,932 | +0.00(+1.13%) |
Dec 15, 2017 | 0.4499 | 0.4600 | 0.4250 | 0.4250 | 49,321 | -0.01(-3.19%) |
Dec 14, 2017 | 0.4300 | 0.4432 | 0.4250 | 0.4390 | 143,730 | -0.00(-0.23%) |
Dec 13, 2017 | 0.4480 | 0.4589 | 0.4300 | 0.4400 | 361,385 | -0.02(-3.45%) |
Dec 12, 2017 | 0.4490 | 0.4600 | 0.4370 | 0.4557 | 48,224 | +0.00(+0.42%) |
Dec 11, 2017 | 0.4550 | 0.4785 | 0.4300 | 0.4538 | 60,251 | -0.01(-1.35%) |
Dec 08, 2017 | 0.4455 | 0.4600 | 0.4300 | 0.4600 | 90,962 | +0.01(+1.21%) |
Dec 07, 2017 | 0.4600 | 0.4669 | 0.4500 | 0.4545 | 60,896 | -0.01(-2.01%) |
Dec 06, 2017 | 0.4683 | 0.4700 | 0.4436 | 0.4638 | 69,733 | -0.00(-0.62%) |
Dec 05, 2017 | 0.4699 | 0.4990 | 0.4524 | 0.4667 | 186,705 | -0.00(-0.70%) |
Dec 04, 2017 | 0.4672 | 0.4900 | 0.4600 | 0.4700 | 151,267 | -0.01(-1.24%) |
Dec 01, 2017 | 0.4700 | 0.4780 | 0.4617 | 0.4759 | 280,446 | +0.01(+2.79%) |
Nov 30, 2017 | 0.4467 | 0.4639 | 0.4400 | 0.4630 | 58,465 | +0.02(+3.35%) |
Nov 29, 2017 | 0.4790 | 0.4900 | 0.4480 | 0.4480 | 117,111 | -0.03(-6.28%) |
Nov 28, 2017 | 0.4945 | 0.5020 | 0.4750 | 0.4780 | 306,640 | -0.00(-0.81%) |
Nov 27, 2017 | 0.4550 | 0.4920 | 0.4389 | 0.4819 | 507,613 | +0.01(+2.66%) |
Nov 24, 2017 | 0.4790 | 0.4790 | 0.4458 | 0.4694 | 25,385 | +0.01(+2.35%) |
Nov 22, 2017 | 0.4500 | 0.4610 | 0.4455 | 0.4586 | 69,513 | +0.01(+1.91%) |
Nov 21, 2017 | 0.4477 | 0.4564 | 0.4306 | 0.4500 | 11,253 | -0.01(-2.74%) |
Nov 20, 2017 | 0.4410 | 0.4714 | 0.4406 | 0.4627 | 115,180 | +0.01(+2.82%) |
Nov 17, 2017 | 0.4316 | 0.4500 | 0.4250 | 0.4500 | 64,348 | +0.01(+2.97%) |
Nov 16, 2017 | 0.4540 | 0.4600 | 0.4178 | 0.4370 | 18,911 | -0.01(-2.52%) |
Nov 15, 2017 | 0.4947 | 0.5000 | 0.4271 | 0.4483 | 79,159 | -0.02(-3.67%) |
Nov 14, 2017 | 0.4770 | 0.5062 | 0.4054 | 0.4654 | 241,966 | +0.03(+5.77%) |
Nov 13, 2017 | 0.3794 | 0.4585 | 0.3762 | 0.4400 | 208,468 | +0.07(+17.71%) |
Nov 10, 2017 | 0.3744 | 0.3758 | 0.3573 | 0.3738 | 9,632 | -0.00(-0.05%) |
Nov 09, 2017 | 0.3636 | 0.3752 | 0.3588 | 0.3740 | 8,597 | +0.00(+0.94%) |
Nov 08, 2017 | 0.4000 | 0.4000 | 0.3705 | 0.3705 | 11,751 | -0.01(-3.26%) |
Nov 07, 2017 | 0.3671 | 0.3872 | 0.3459 | 0.3830 | 46,655 | +0.02(+6.45%) |
Nov 06, 2017 | 0.3689 | 0.3697 | 0.3502 | 0.3598 | 20,631 | +0.01(+2.51%) |
Nov 03, 2017 | 0.3856 | 0.3856 | 0.3432 | 0.3510 | 52,861 | -0.01(-3.84%) |
Nov 02, 2017 | 0.3870 | 0.3870 | 0.3610 | 0.3650 | 55,515 | -0.01(-1.64%) |