Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.6899 | 10,065 | +0.01(+1.61%) |
Jan 30, 2018 | 0.6900 | 0.6901 | 0.6900 | 0.6790 | 15,670 | -0.03(-4.37%) |
Jan 29, 2018 | 0.7100 | 0.7390 | 0.6900 | 0.7100 | 40,102 | +0.03(+4.26%) |
Jan 26, 2018 | 0.6101 | 0.7500 | 0.6100 | 0.6810 | 50,539 | +0.05(+8.11%) |
Jan 25, 2018 | 0.6500 | 0.6563 | 0.5840 | 0.6299 | 53,507 | +0.01(+1.65%) |
Jan 24, 2018 | 0.6000 | 0.6300 | 0.5800 | 0.6197 | 66,516 | -0.00(-0.05%) |
Jan 23, 2018 | 0.6300 | 0.6397 | 0.5800 | 0.6200 | 31,427 | -0.02(-3.08%) |
Jan 22, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6397 | 22,265 | -0.00(-0.05%) |
Jan 19, 2018 | 0.7000 | 0.7100 | 0.6211 | 0.6400 | 56,968 | -0.06(-9.22%) |
Jan 18, 2018 | 0.7000 | 0.7400 | 0.7000 | 0.7050 | 40,861 | +0.00(+0.70%) |
Jan 17, 2018 | 0.7500 | 0.7599 | 0.6500 | 0.7001 | 14,778 | -0.02(-2.76%) |
Jan 16, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7200 | 49,121 | -0.06(-7.66%) |
Jan 12, 2018 | 0.7797 | 0.7797 | 0.7797 | 0 | -0.01(-1.30%) | |
Jan 11, 2018 | 0.6896 | 0.7900 | 0.6896 | 0.7900 | 64,808 | +0.11(+16.18%) |
Jan 10, 2018 | 0.6899 | 0.6899 | 0.6400 | 0.6800 | 26,303 | +0.00(+0.00%) |
Jan 09, 2018 | 0.6899 | 0.6899 | 0.5900 | 0.6800 | 10,005 | +0.01(+1.58%) |
Jan 08, 2018 | 0.6769 | 0.6800 | 0.6050 | 0.6694 | 16,488 | +0.06(+10.63%) |
Jan 05, 2018 | 0.6195 | 0.6500 | 0.5800 | 0.6051 | 89,130 | +0.02(+2.56%) |
Jan 04, 2018 | 0.5701 | 0.6684 | 0.5701 | 0.5900 | 74,774 | +0.02(+4.33%) |
Jan 03, 2018 | 0.6090 | 0.6100 | 0.5655 | 0.5655 | 4,533 | -0.01(-2.50%) |
Jan 02, 2018 | 0.5775 | 0.5997 | 0.5500 | 0.5800 | 22,380 | +0.03(+5.45%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5775 | 0.5800 | 0.5500 | 0.5500 | 90,002 | +0.00(+0.00%) |
Dec 27, 2017 | 0.5600 | 0.5899 | 0.5200 | 0.5500 | 92,065 | -0.04(-6.78%) |
Dec 26, 2017 | 0.6100 | 0.6600 | 0.5300 | 0.5900 | 101,009 | -0.02(-3.28%) |
Dec 22, 2017 | 0.6096 | 0.6300 | 0.5116 | 0.6100 | 42,372 | -0.01(-0.85%) |
Dec 21, 2017 | 0.6800 | 0.6800 | 0.5400 | 0.6152 | 41,526 | -0.05(-7.49%) |
Dec 20, 2017 | 0.6900 | 0.6990 | 0.6650 | 0.6650 | 32,302 | -0.03(-4.71%) |
Dec 19, 2017 | 0.6664 | 0.7062 | 0.6660 | 0.6979 | 10,531 | +0.03(+4.95%) |
Dec 18, 2017 | 0.6800 | 0.6928 | 0.6650 | 0.6650 | 17,187 | -0.02(-2.21%) |
Dec 15, 2017 | 0.6996 | 0.6996 | 0.6800 | 0.6800 | 19,747 | -0.01(-1.45%) |
Dec 14, 2017 | 0.7000 | 0.7199 | 0.6800 | 0.6900 | 19,465 | -0.01(-1.43%) |
Dec 13, 2017 | 0.6800 | 0.7594 | 0.6700 | 0.7000 | 271,029 | +0.03(+4.48%) |
Dec 12, 2017 | 0.7234 | 0.7234 | 0.6700 | 0.6700 | 3,706 | -0.04(-5.30%) |
Dec 11, 2017 | 0.6900 | 0.7075 | 0.6601 | 0.7075 | 20,076 | +0.01(+1.07%) |
Dec 08, 2017 | 0.6890 | 0.7297 | 0.6601 | 0.7000 | 39,259 | +0.01(+1.46%) |
Dec 07, 2017 | 0.7100 | 0.7100 | 0.6800 | 0.6899 | 17,841 | +0.01(+1.44%) |
Dec 06, 2017 | 0.7086 | 0.7099 | 0.6700 | 0.6801 | 10,758 | -0.04(-5.54%) |
Dec 05, 2017 | 0.7192 | 0.7373 | 0.6850 | 0.7200 | 21,112 | +0.03(+5.11%) |
Dec 04, 2017 | 0.7500 | 0.7500 | 0.6807 | 0.6850 | 47,603 | -0.06(-8.67%) |
Dec 01, 2017 | 0.6900 | 0.8273 | 0.6500 | 0.7500 | 231,461 | +0.09(+13.64%) |
Nov 30, 2017 | 0.6734 | 0.7035 | 0.6500 | 0.6600 | 30,633 | -0.01(-1.49%) |
Nov 29, 2017 | 0.7000 | 0.7600 | 0.6600 | 0.6700 | 45,834 | -0.03(-4.31%) |
Nov 28, 2017 | 0.7000 | 0.7895 | 0.6868 | 0.7002 | 11,590 | +0.00(+0.03%) |
Nov 27, 2017 | 0.6995 | 0.7868 | 0.6960 | 0.7000 | 26,934 | -0.01(-0.71%) |
Nov 24, 2017 | 0.6960 | 0.7101 | 0.6960 | 0.7050 | 2,285 | -0.01(-0.72%) |
Nov 22, 2017 | 0.6934 | 0.7281 | 0.6934 | 0.7101 | 3,194 | +0.01(+1.68%) |
Nov 21, 2017 | 0.7200 | 0.7300 | 0.6900 | 0.6984 | 33,556 | -0.00(-0.23%) |
Nov 20, 2017 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 11,948 | +0.00(+0.00%) |
Nov 17, 2017 | 0.6703 | 0.7300 | 0.6703 | 0.7000 | 14,273 | +0.03(+4.48%) |
Nov 16, 2017 | 0.7010 | 0.7490 | 0.6502 | 0.6700 | 36,335 | -0.02(-2.90%) |
Nov 15, 2017 | 0.7100 | 0.7264 | 0.6706 | 0.6900 | 52,352 | -0.04(-5.48%) |
Nov 14, 2017 | 0.7500 | 0.7508 | 0.7100 | 0.7300 | 10,342 | -0.03(-3.95%) |
Nov 13, 2017 | 0.7700 | 0.7900 | 0.7500 | 0.7600 | 16,997 | -0.01(-1.30%) |
Nov 10, 2017 | 0.7100 | 0.7900 | 0.7100 | 0.7700 | 40,093 | +0.06(+8.45%) |
Nov 09, 2017 | 0.8414 | 0.9000 | 0.7100 | 0.7100 | 58,610 | -0.09(-11.41%) |
Nov 08, 2017 | 0.8430 | 0.8999 | 0.8000 | 0.8014 | 81,089 | -0.09(-9.96%) |
Nov 07, 2017 | 0.8500 | 0.8901 | 0.7650 | 0.8900 | 58,411 | +0.06(+7.23%) |
Nov 06, 2017 | 0.7300 | 0.8611 | 0.7300 | 0.8300 | 31,726 | +0.07(+8.90%) |
Nov 03, 2017 | 0.8610 | 0.8699 | 0.7320 | 0.7622 | 26,384 | -0.06(-7.05%) |
Nov 02, 2017 | 0.7480 | 0.9597 | 0.7357 | 0.8200 | 176,109 | +0.06(+7.89%) |