Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.5688 | 0.5982 | 0.5492 | 0.5589 | 62,812 | -0.01(-1.74%) |
Feb 27, 2018 | 0.6000 | 0.6080 | 0.5596 | 0.5688 | 106,339 | -0.02(-3.97%) |
Feb 26, 2018 | 0.5869 | 0.5970 | 0.5685 | 0.5923 | 180,415 | +0.02(+2.79%) |
Feb 23, 2018 | 0.5786 | 0.5962 | 0.5689 | 0.5762 | 101,880 | -0.01(-1.74%) |
Feb 22, 2018 | 0.5835 | 0.5962 | 0.5786 | 0.5864 | 215,025 | +0.00(+0.03%) |
Feb 21, 2018 | 0.5788 | 0.5982 | 0.5688 | 0.5862 | 107,999 | +0.01(+1.30%) |
Feb 20, 2018 | 0.6472 | 0.6472 | 0.5689 | 0.5787 | 167,758 | -0.05(-7.54%) |
Feb 16, 2018 | 0.6258 | 0.6258 | 0.6258 | 0 | +0.04(+6.37%) | |
Feb 15, 2018 | 0.6479 | 0.6479 | 0.5295 | 0.5884 | 790,199 | -0.06(-9.09%) |
Feb 14, 2018 | 0.6646 | 0.6678 | 0.6374 | 0.6472 | 228,455 | -0.02(-2.94%) |
Feb 13, 2018 | 0.6783 | 0.6783 | 0.6374 | 0.6668 | 98,024 | -0.01(-1.45%) |
Feb 12, 2018 | 0.6374 | 0.6963 | 0.6296 | 0.6766 | 265,695 | +0.02(+2.27%) |
Feb 09, 2018 | 0.6607 | 0.6864 | 0.6178 | 0.6616 | 332,948 | -0.01(-0.78%) |
Feb 08, 2018 | 0.6963 | 0.6963 | 0.6374 | 0.6668 | 355,481 | -0.05(-6.84%) |
Feb 07, 2018 | 0.6401 | 0.7257 | 0.6401 | 0.7158 | 722,603 | +0.08(+12.29%) |
Feb 06, 2018 | 0.6384 | 0.6626 | 0.4851 | 0.6374 | 705,443 | +0.03(+5.18%) |
Feb 05, 2018 | 0.6472 | 0.6747 | 0.5413 | 0.6060 | 3,334,364 | -0.40(-40.00%) |
Feb 02, 2018 | 1.039 | 1.049 | 1.000 | 1.010 | 322,464 | -0.01(-0.96%) |
Feb 01, 2018 | 1.030 | 1.059 | 1.020 | 1.020 | 312,201 | +0.00(+0.00%) |
Jan 31, 2018 | 1.079 | 1.089 | 0.9806 | 1.020 | 516,588 | -0.06(-5.45%) |
Jan 30, 2018 | 1.128 | 1.138 | 1.030 | 1.079 | 393,810 | -0.08(-6.78%) |
Jan 29, 2018 | 1.138 | 1.157 | 1.118 | 1.157 | 99,399 | +0.02(+1.72%) |
Jan 26, 2018 | 1.216 | 1.216 | 1.118 | 1.138 | 218,021 | -0.04(-3.33%) |
Jan 25, 2018 | 1.206 | 1.211 | 1.168 | 1.177 | 88,267 | -0.02(-1.64%) |
Jan 24, 2018 | 1.206 | 1.216 | 1.167 | 1.196 | 129,036 | -0.01(-0.81%) |
Jan 23, 2018 | 1.177 | 1.226 | 1.158 | 1.206 | 126,014 | -0.01(-0.51%) |
Jan 22, 2018 | 1.177 | 1.265 | 1.157 | 1.212 | 242,333 | +0.05(+3.89%) |
Jan 19, 2018 | 1.187 | 1.206 | 1.157 | 1.167 | 262,000 | -0.01(-0.83%) |
Jan 18, 2018 | 1.187 | 1.225 | 1.118 | 1.177 | 342,427 | -0.04(-3.23%) |
Jan 17, 2018 | 1.245 | 1.254 | 1.196 | 1.216 | 158,399 | -0.01(-0.80%) |
Jan 16, 2018 | 1.236 | 1.265 | 1.196 | 1.226 | 304,604 | -0.01(-0.87%) |
Jan 12, 2018 | 1.237 | 1.237 | 1.237 | 0 | -0.04(-3.00%) | |
Jan 11, 2018 | 1.226 | 1.314 | 1.206 | 1.275 | 737,896 | +0.06(+4.84%) |
Jan 10, 2018 | 1.216 | 1.226 | 1.178 | 1.216 | 374,225 | +0.03(+2.48%) |
Jan 09, 2018 | 1.118 | 1.255 | 1.108 | 1.187 | 887,237 | +0.08(+7.40%) |
Jan 08, 2018 | 1.118 | 1.128 | 1.069 | 1.105 | 249,647 | +0.01(+0.58%) |
Jan 05, 2018 | 1.079 | 1.128 | 1.069 | 1.098 | 256,004 | +0.00(+0.16%) |
Jan 04, 2018 | 1.069 | 1.098 | 1.059 | 1.097 | 252,601 | +0.04(+3.55%) |
Jan 03, 2018 | 1.108 | 1.135 | 1.049 | 1.059 | 230,064 | -0.04(-3.57%) |
Jan 02, 2018 | 1.069 | 1.123 | 1.039 | 1.098 | 186,901 | +0.05(+4.67%) |
Dec 29, 2017 | 1.049 | 1.049 | 1.049 | 0 | -0.03(-2.73%) | |
Dec 28, 2017 | 1.157 | 1.163 | 1.020 | 1.079 | 834,572 | -0.09(-7.56%) |
Dec 27, 2017 | 1.147 | 1.177 | 1.147 | 1.167 | 133,735 | +0.01(+1.28%) |
Dec 26, 2017 | 1.196 | 1.108 | 1.152 | 240,675 | -0.04(-3.69%) | |
Dec 22, 2017 | 1.226 | 1.239 | 1.187 | 1.196 | 193,131 | -0.03(-2.40%) |
Dec 21, 2017 | 1.177 | 1.236 | 1.167 | 1.226 | 386,830 | +0.04(+3.31%) |
Dec 20, 2017 | 1.226 | 1.226 | 1.167 | 1.187 | 282,598 | -0.05(-3.97%) |
Dec 19, 2017 | 1.275 | 1.275 | 1.187 | 1.236 | 760,106 | +0.04(+3.24%) |
Dec 18, 2017 | 1.304 | 1.304 | 1.157 | 1.197 | 784,185 | -0.05(-3.90%) |
Dec 15, 2017 | 1.177 | 1.265 | 1.177 | 1.245 | 781,943 | +0.06(+5.24%) |
Dec 14, 2017 | 1.216 | 1.216 | 1.158 | 1.183 | 85,440 | -0.00(-0.35%) |
Dec 13, 2017 | 1.226 | 1.236 | 1.147 | 1.188 | 278,323 | -0.03(-2.73%) |
Dec 12, 2017 | 1.216 | 1.255 | 1.187 | 1.221 | 350,241 | -0.00(-0.40%) |
Dec 11, 2017 | 1.147 | 1.255 | 1.138 | 1.226 | 774,662 | +0.09(+7.76%) |
Dec 08, 2017 | 1.128 | 1.177 | 1.118 | 1.138 | 192,630 | +0.00(+0.00%) |
Dec 07, 2017 | 1.147 | 1.167 | 1.098 | 1.138 | 285,310 | -0.01(-0.86%) |
Dec 06, 2017 | 1.157 | 1.157 | 1.138 | 1.147 | 251,285 | -0.01(-0.85%) |
Dec 05, 2017 | 1.236 | 1.245 | 1.157 | 1.157 | 427,912 | -0.10(-7.81%) |
Dec 04, 2017 | 1.187 | 1.353 | 1.187 | 1.255 | 2,591,965 | +0.07(+5.52%) |