Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.6500 | 0.7500 | 0.6200 | 0.6400 | 379,113 | -0.01(-1.39%) |
Feb 27, 2018 | 0.6410 | 0.6796 | 0.6001 | 0.6490 | 112,188 | +0.01(+1.41%) |
Feb 26, 2018 | 0.6370 | 0.6400 | 0.5900 | 0.6400 | 83,735 | +0.02(+3.23%) |
Feb 23, 2018 | 0.5700 | 0.6520 | 0.5700 | 0.6200 | 109,929 | +0.04(+6.73%) |
Feb 22, 2018 | 0.5985 | 0.6200 | 0.5720 | 0.5809 | 24,389 | +0.01(+1.91%) |
Feb 21, 2018 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 9,870 | -0.01(-1.72%) |
Feb 20, 2018 | 0.5681 | 0.5999 | 0.5503 | 0.5800 | 11,413 | +0.02(+3.55%) |
Feb 16, 2018 | 0.5601 | 0.5601 | 0.5601 | 0 | -0.01(-1.74%) | |
Feb 15, 2018 | 0.5500 | 0.5775 | 0.5350 | 0.5700 | 8,947 | +0.02(+3.64%) |
Feb 14, 2018 | 0.5200 | 0.5800 | 0.5200 | 0.5500 | 20,568 | +0.01(+1.83%) |
Feb 13, 2018 | 0.5700 | 0.5700 | 0.5300 | 0.5401 | 7,293 | -0.01(-1.98%) |
Feb 12, 2018 | 0.5900 | 0.5900 | 0.5200 | 0.5510 | 15,911 | +0.00(+0.18%) |
Feb 09, 2018 | 0.5900 | 0.5900 | 0.5280 | 0.5500 | 21,190 | +0.00(+0.00%) |
Feb 08, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 45,513 | +0.00(+0.00%) |
Feb 07, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5500 | 21,061 | -0.01(-1.79%) |
Feb 06, 2018 | 0.5000 | 0.5901 | 0.5000 | 0.5600 | 83,052 | -0.02(-4.27%) |
Feb 05, 2018 | 0.6000 | 0.6436 | 0.5630 | 0.5850 | 138,727 | -0.05(-8.11%) |
Feb 02, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6366 | 41,780 | -0.00(-0.66%) |
Feb 01, 2018 | 0.6238 | 0.6821 | 0.6209 | 0.6408 | 80,810 | +0.02(+3.16%) |
Jan 31, 2018 | 0.6467 | 0.6800 | 0.6000 | 0.6212 | 159,435 | -0.04(-6.06%) |
Jan 30, 2018 | 0.6800 | 0.6997 | 0.6165 | 0.6613 | 59,811 | -0.01(-1.30%) |
Jan 29, 2018 | 0.6500 | 0.7100 | 0.6310 | 0.6700 | 77,096 | -0.01(-1.49%) |
Jan 26, 2018 | 0.7227 | 0.7227 | 0.6801 | 0.6801 | 32,956 | -0.03(-4.71%) |
Jan 25, 2018 | 0.7326 | 0.7699 | 0.7106 | 0.7137 | 91,334 | -0.03(-4.20%) |
Jan 24, 2018 | 0.7252 | 0.7699 | 0.7109 | 0.7450 | 176,993 | +0.03(+3.76%) |
Jan 23, 2018 | 0.7145 | 0.7298 | 0.7000 | 0.7180 | 43,634 | +0.02(+2.57%) |
Jan 22, 2018 | 0.7086 | 0.7359 | 0.6800 | 0.7000 | 80,844 | -0.03(-4.11%) |
Jan 19, 2018 | 0.7390 | 0.7412 | 0.6980 | 0.7300 | 331,983 | -0.01(-1.35%) |
Jan 18, 2018 | 0.7400 | 0.7780 | 0.7271 | 0.7400 | 93,866 | +0.02(+2.62%) |
Jan 17, 2018 | 0.7500 | 0.8200 | 0.7210 | 0.7211 | 261,153 | -0.05(-6.36%) |
Jan 16, 2018 | 0.7070 | 0.8299 | 0.7070 | 0.7701 | 890,303 | +0.08(+11.27%) |
Jan 12, 2018 | 0.6921 | 0.6921 | 0.6921 | 0 | +0.02(+2.32%) | |
Jan 11, 2018 | 0.6800 | 0.7500 | 0.6692 | 0.6764 | 235,692 | +0.02(+2.48%) |
Jan 10, 2018 | 0.6690 | 0.6600 | 244,964 | +0.02(+3.11%) | ||
Jan 09, 2018 | 0.6464 | 0.6767 | 0.5920 | 0.6401 | 126,918 | +0.00(+0.27%) |
Jan 08, 2018 | 0.6090 | 0.6887 | 0.5931 | 0.6384 | 353,443 | +0.03(+5.00%) |
Jan 05, 2018 | 0.6251 | 0.6251 | 0.5931 | 0.6080 | 39,167 | -0.00(-0.49%) |
Jan 04, 2018 | 0.5816 | 0.6271 | 0.5816 | 0.6110 | 99,060 | +0.00(+0.15%) |
Jan 03, 2018 | 0.5978 | 0.6198 | 0.5800 | 0.6101 | 58,861 | +0.01(+1.68%) |
Jan 02, 2018 | 0.6000 | 0.6800 | 0.5927 | 0.6000 | 372,647 | -0.01(-1.01%) |
Dec 29, 2017 | 0.6061 | 0.6061 | 0.6061 | 0 | +0.02(+3.59%) | |
Dec 28, 2017 | 0.6287 | 0.6500 | 0.5502 | 0.5851 | 168,963 | -0.04(-5.86%) |
Dec 27, 2017 | 0.6502 | 0.6596 | 0.6060 | 0.6215 | 253,323 | -0.04(-6.54%) |
Dec 26, 2017 | 0.6300 | 0.6890 | 0.6300 | 0.6650 | 251,925 | -0.01(-0.75%) |
Dec 22, 2017 | 0.5940 | 0.7499 | 0.5800 | 0.6700 | 1,421,031 | +0.06(+9.84%) |
Dec 21, 2017 | 0.6000 | 0.6300 | 0.5701 | 0.6100 | 349,371 | +0.02(+3.64%) |
Dec 20, 2017 | 0.5530 | 0.6100 | 0.5500 | 0.5886 | 508,412 | +0.05(+8.54%) |
Dec 19, 2017 | 0.5871 | 0.5871 | 0.5422 | 0.5423 | 93,027 | -0.04(-6.34%) |
Dec 18, 2017 | 0.5346 | 0.6000 | 0.5338 | 0.5790 | 248,574 | +0.04(+7.22%) |
Dec 15, 2017 | 0.5225 | 0.5475 | 0.5200 | 0.5400 | 79,550 | +0.02(+3.85%) |
Dec 14, 2017 | 0.5198 | 0.5900 | 0.5082 | 0.5200 | 379,204 | -0.00(-0.02%) |
Dec 13, 2017 | 0.5350 | 0.5600 | 0.5200 | 0.5201 | 102,256 | -0.04(-6.49%) |
Dec 12, 2017 | 0.5200 | 0.6280 | 0.5200 | 0.5562 | 851,976 | +0.03(+5.28%) |
Dec 11, 2017 | 0.5117 | 0.5860 | 0.5117 | 0.5283 | 473,985 | -0.00(-0.32%) |
Dec 08, 2017 | 0.5800 | 0.6500 | 0.5200 | 0.5300 | 1,281,416 | -0.03(-5.84%) |
Dec 07, 2017 | 0.5000 | 0.5899 | 0.4700 | 0.5629 | 627,563 | +0.07(+13.60%) |
Dec 06, 2017 | 0.4994 | 0.5251 | 0.4818 | 0.4955 | 86,596 | -0.01(-2.84%) |
Dec 05, 2017 | 0.4800 | 0.5301 | 0.4800 | 0.5100 | 196,597 | +0.00(+0.00%) |
Dec 04, 2017 | 0.5194 | 0.5350 | 0.5051 | 0.5100 | 239,850 | -0.02(-3.24%) |