Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.6785 | 0.6785 | 0.6785 | 0 | -0.01(-0.89%) | |
Mar 28, 2018 | 0.7103 | 0.7240 | 0.6704 | 0.6846 | 75,816 | -0.04(-4.92%) |
Mar 27, 2018 | 0.7280 | 0.7365 | 0.6951 | 0.7200 | 37,710 | -0.01(-1.09%) |
Mar 26, 2018 | 0.7357 | 0.7566 | 0.7010 | 0.7279 | 27,524 | +0.00(+0.25%) |
Mar 23, 2018 | 0.7360 | 0.7528 | 0.7187 | 0.7261 | 31,241 | +0.03(+3.80%) |
Mar 22, 2018 | 0.7476 | 0.7476 | 0.6995 | 0.6995 | 34,052 | -0.05(-6.61%) |
Mar 21, 2018 | 0.7653 | 0.7653 | 0.7350 | 0.7490 | 34,733 | -0.00(-0.43%) |
Mar 20, 2018 | 0.7706 | 0.7706 | 0.7250 | 0.7522 | 29,110 | -0.00(-0.41%) |
Mar 19, 2018 | 0.7080 | 0.7784 | 0.7080 | 0.7553 | 62,478 | -0.00(-0.41%) |
Mar 16, 2018 | 0.7550 | 0.7584 | 0.7255 | 0.7584 | 14,803 | +0.02(+2.76%) |
Mar 15, 2018 | 0.7436 | 0.7678 | 0.7380 | 0.7380 | 35,102 | -0.01(-0.82%) |
Mar 14, 2018 | 0.7448 | 0.7740 | 0.7441 | 0.7441 | 33,441 | -0.02(-3.16%) |
Mar 13, 2018 | 0.7837 | 0.7840 | 0.7541 | 0.7684 | 54,949 | -0.01(-1.47%) |
Mar 12, 2018 | 0.7758 | 0.8000 | 0.7510 | 0.7799 | 87,024 | +0.00(+0.39%) |
Mar 09, 2018 | 0.7600 | 0.7972 | 0.7580 | 0.7769 | 54,080 | +0.02(+3.00%) |
Mar 08, 2018 | 0.7640 | 0.7940 | 0.7500 | 0.7543 | 24,034 | -0.02(-2.20%) |
Mar 07, 2018 | 0.7864 | 0.8341 | 0.7686 | 0.7713 | 104,599 | -0.04(-4.78%) |
Mar 06, 2018 | 0.7080 | 0.8180 | 0.6963 | 0.8100 | 161,685 | +0.15(+23.29%) |
Mar 05, 2018 | 0.6280 | 0.6831 | 0.6248 | 0.6570 | 63,189 | +0.03(+4.87%) |
Mar 02, 2018 | 0.6468 | 0.6500 | 0.6045 | 0.6265 | 29,871 | -0.02(-2.85%) |
Mar 01, 2018 | 0.6350 | 0.6650 | 0.6196 | 0.6449 | 92,178 | +0.02(+2.85%) |
Feb 28, 2018 | 0.6120 | 0.6608 | 0.5940 | 0.6270 | 210,517 | +0.00(+0.51%) |
Feb 27, 2018 | 0.7130 | 0.7253 | 0.5830 | 0.6238 | 368,390 | -0.13(-17.00%) |
Feb 26, 2018 | 0.7770 | 0.8090 | 0.7438 | 0.7516 | 111,967 | -0.04(-4.55%) |
Feb 23, 2018 | 0.7999 | 0.8001 | 0.7616 | 0.7874 | 29,016 | -0.02(-1.88%) |
Feb 22, 2018 | 0.8027 | 0.8193 | 0.7824 | 0.8025 | 52,359 | -0.00(-0.50%) |
Feb 21, 2018 | 0.7920 | 0.8200 | 0.7681 | 0.8065 | 76,361 | +0.02(+1.95%) |
Feb 20, 2018 | 0.7890 | 0.8220 | 0.7560 | 0.7911 | 102,034 | +0.01(+0.85%) |
Feb 16, 2018 | 0.7844 | 0.7844 | 0.7844 | 0 | -0.04(-4.34%) | |
Feb 15, 2018 | 0.8342 | 0.8530 | 0.8168 | 0.8200 | 32,725 | -0.01(-0.91%) |
Feb 14, 2018 | 0.8589 | 0.8780 | 0.8275 | 0.8275 | 106,613 | -0.04(-4.07%) |
Feb 13, 2018 | 0.9014 | 0.9207 | 0.8499 | 0.8626 | 34,226 | -0.02(-2.67%) |
Feb 12, 2018 | 0.9090 | 0.9285 | 0.8800 | 0.8863 | 61,890 | +0.02(+1.89%) |
Feb 09, 2018 | 0.8453 | 0.8699 | 0.8005 | 0.8699 | 87,003 | +0.01(+1.08%) |
Feb 08, 2018 | 0.8655 | 0.9113 | 0.8368 | 0.8606 | 72,901 | -0.03(-3.02%) |
Feb 07, 2018 | 0.9910 | 0.9910 | 0.8752 | 0.8874 | 98,312 | -0.05(-5.60%) |
Feb 06, 2018 | 0.8690 | 0.9400 | 0.8486 | 0.9400 | 330,504 | +0.13(+16.05%) |
Feb 05, 2018 | 0.7360 | 0.8851 | 0.6730 | 0.8100 | 432,806 | +0.08(+11.57%) |
Feb 02, 2018 | 0.8135 | 0.8400 | 0.6858 | 0.7260 | 422,818 | -0.14(-15.94%) |
Feb 01, 2018 | 0.9459 | 0.9678 | 0.8402 | 0.8637 | 137,098 | -0.10(-10.75%) |
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%) |