Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.7244 | 0.7244 | 0.7244 | 0 | -0.01(-1.77%) | |
Dec 28, 2017 | 0.7309 | 0.7375 | 0.7244 | 0.7375 | 418,467 | +0.00(+0.00%) |
Dec 27, 2017 | 0.7375 | 0.7473 | 0.7309 | 0.7375 | 537,738 | +0.01(+0.89%) |
Dec 26, 2017 | 0.7375 | 0.7440 | 0.7309 | 0.7309 | 484,939 | -0.01(-0.89%) |
Dec 22, 2017 | 0.7440 | 0.7440 | 0.7375 | 0.7375 | 374,264 | -0.01(-0.88%) |
Dec 21, 2017 | 0.7440 | 0.7440 | 0.7375 | 0.7440 | 513,068 | +0.00(+0.00%) |
Dec 20, 2017 | 0.7505 | 0.7505 | 0.7309 | 0.7440 | 537,853 | -0.01(-0.87%) |
Dec 19, 2017 | 0.7505 | 0.7636 | 0.7440 | 0.7505 | 634,973 | -0.01(-0.86%) |
Dec 18, 2017 | 0.7636 | 0.7701 | 0.7505 | 0.7571 | 790,951 | -0.01(-1.69%) |
Dec 15, 2017 | 0.7571 | 0.7766 | 0.7505 | 0.7701 | 1,062,067 | +0.01(+0.85%) |
Dec 14, 2017 | 0.7766 | 0.7766 | 0.7571 | 0.7636 | 565,513 | -0.01(-0.85%) |
Dec 13, 2017 | 0.7832 | 0.7832 | 0.7636 | 0.7701 | 626,190 | +0.00(+0.00%) |
Dec 12, 2017 | 0.7766 | 0.7832 | 0.7701 | 0.7701 | 373,616 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7701 | 0.7832 | 0.7668 | 0.7701 | 299,734 | +0.01(+0.85%) |
Dec 08, 2017 | 0.7766 | 0.7832 | 0.7636 | 0.7636 | 350,004 | +0.00(+0.00%) |
Dec 07, 2017 | 0.7766 | 0.7766 | 0.7701 | 659,194 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.8419 | 0.8425 | 0.7766 | 0.7832 | 1,028,447 | -0.06(-6.98%) |
Dec 05, 2017 | 0.8615 | 0.8680 | 0.8419 | 0.8419 | 426,856 | -0.01(-1.53%) |
Dec 04, 2017 | 0.8487 | 0.8487 | 0.8430 | 0.8549 | 567,342 | +0.01(+0.74%) |
Dec 01, 2017 | 0.8361 | 0.8612 | 0.8361 | 0.8487 | 783,341 | +0.01(+0.75%) |
Nov 30, 2017 | 0.8549 | 0.8549 | 0.8361 | 0.8424 | 586,269 | -0.01(-1.47%) |
Nov 29, 2017 | 0.8549 | 0.8612 | 0.8424 | 0.8549 | 351,337 | +0.00(+0.00%) |
Nov 28, 2017 | 0.8424 | 0.8549 | 0.8235 | 0.8549 | 238,001 | +0.01(+0.74%) |
Nov 27, 2017 | 0.8424 | 0.8612 | 0.8361 | 0.8487 | 351,186 | +0.01(+1.50%) |
Nov 24, 2017 | 0.8172 | 0.8361 | 0.8109 | 0.8361 | 192,556 | +0.02(+2.31%) |
Nov 22, 2017 | 0.8172 | 0.8298 | 0.8172 | 0.8172 | 184,252 | -0.01(-0.76%) |
Nov 21, 2017 | 0.8172 | 0.8424 | 0.8109 | 0.8235 | 828,431 | +0.01(+0.77%) |
Nov 20, 2017 | 0.8172 | 0.8172 | 0.7984 | 0.8172 | 287,585 | +0.01(+0.78%) |
Nov 17, 2017 | 0.7921 | 0.8109 | 0.7858 | 0.8109 | 388,573 | +0.01(+1.57%) |
Nov 16, 2017 | 0.7921 | 0.8047 | 0.7921 | 0.7984 | 154,026 | +0.00(+0.00%) |
Nov 15, 2017 | 0.8172 | 0.8180 | 0.7858 | 0.7984 | 645,596 | -0.03(-3.05%) |
Nov 14, 2017 | 0.8424 | 0.8424 | 0.8172 | 0.8235 | 319,842 | -0.01(-1.50%) |
Nov 13, 2017 | 0.8549 | 0.8549 | 0.8298 | 0.8361 | 269,097 | +0.00(+0.00%) |
Nov 10, 2017 | 0.8361 | 0.8424 | 0.8298 | 0.8361 | 306,545 | -0.01(-0.75%) |
Nov 09, 2017 | 0.8361 | 0.8549 | 0.8172 | 0.8424 | 343,577 | +0.01(+0.75%) |
Nov 08, 2017 | 0.8612 | 0.8612 | 0.8361 | 0.8361 | 556,799 | -0.03(-3.62%) |
Nov 07, 2017 | 0.8738 | 0.8738 | 0.8487 | 0.8675 | 527,116 | +0.03(+2.99%) |
Nov 06, 2017 | 0.8361 | 0.8612 | 0.8298 | 0.8424 | 586,458 | +0.01(+0.75%) |
Nov 03, 2017 | 0.8361 | 0.8675 | 0.8298 | 0.8361 | 897,038 | -0.01(-1.48%) |
Nov 02, 2017 | 0.7921 | 0.8549 | 0.7921 | 0.8487 | 1,573,350 | +0.06(+8.00%) |
Nov 01, 2017 | 0.7921 | 0.7984 | 0.7858 | 0.7858 | 265,703 | +0.00(+0.00%) |
Oct 31, 2017 | 0.7858 | 0.7921 | 0.7669 | 0.7858 | 661,137 | +0.00(+0.00%) |
Oct 30, 2017 | 0.7921 | 0.7921 | 0.7732 | 0.7858 | 457,551 | -0.01(-0.79%) |
Oct 27, 2017 | 0.7732 | 0.7921 | 0.7607 | 0.7921 | 543,462 | +0.03(+3.28%) |
Oct 26, 2017 | 0.7984 | 0.7984 | 0.7669 | 0.7669 | 379,791 | -0.03(-3.94%) |
Oct 25, 2017 | 0.8047 | 0.8070 | 0.7921 | 0.7984 | 310,574 | -0.01(-1.55%) |
Oct 24, 2017 | 0.8047 | 0.8109 | 0.7795 | 0.8109 | 525,569 | +0.01(+0.78%) |
Oct 23, 2017 | 0.7984 | 0.8172 | 0.7795 | 0.8047 | 989,422 | +0.01(+0.79%) |
Oct 20, 2017 | 0.7984 | 0.7984 | 0.7795 | 0.7984 | 529,408 | +0.00(+0.00%) |
Oct 19, 2017 | 0.7858 | 0.7984 | 0.7669 | 0.7984 | 605,231 | +0.01(+1.60%) |
Oct 18, 2017 | 0.7795 | 0.7915 | 0.7795 | 0.7858 | 201,734 | +0.00(+0.00%) |
Oct 17, 2017 | 0.7984 | 0.7984 | 0.7732 | 0.7858 | 539,033 | -0.01(-1.57%) |
Oct 16, 2017 | 0.7921 | 0.7984 | 0.7732 | 0.7984 | 395,040 | +0.01(+1.60%) |
Oct 13, 2017 | 0.7858 | 0.8047 | 0.7795 | 0.7858 | 341,050 | +0.00(+0.00%) |
Oct 12, 2017 | 0.7858 | 0.7921 | 0.7669 | 0.7858 | 531,913 | +0.00(+0.00%) |
Oct 11, 2017 | 0.7858 | 0.7921 | 0.7795 | 0.7858 | 404,102 | +0.00(+0.00%) |
Oct 10, 2017 | 0.7795 | 0.7921 | 0.7795 | 0.7858 | 229,330 | +0.01(+0.81%) |
Oct 09, 2017 | 0.7669 | 0.7921 | 0.7669 | 0.7795 | 619,113 | +0.00(+0.00%) |
Oct 06, 2017 | 0.7795 | 0.7858 | 0.7732 | 0.7795 | 118,675 | +0.00(+0.00%) |
Oct 05, 2017 | 0.7795 | 0.7858 | 0.7669 | 0.7795 | 378,820 | +0.01(+0.81%) |
Oct 04, 2017 | 0.7858 | 0.7984 | 0.7669 | 0.7732 | 388,696 | -0.02(-2.38%) |
Oct 03, 2017 | 0.7921 | 0.7921 | 0.7858 | 0.7921 | 288,102 | +0.00(+0.00%) |