Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.6773 | 0.6773 | 0.6773 | 0 | -0.00(-0.24%) | |
Mar 28, 2018 | 0.7164 | 0.7164 | 0.6684 | 0.6789 | 36,555 | -0.03(-4.38%) |
Mar 27, 2018 | 0.7292 | 0.7409 | 0.7100 | 0.7100 | 41,764 | -0.01(-1.06%) |
Mar 26, 2018 | 0.7658 | 0.7798 | 0.7176 | 0.7176 | 20,757 | -0.03(-4.31%) |
Mar 23, 2018 | 0.7500 | 0.7740 | 0.7375 | 0.7499 | 41,293 | +0.04(+5.41%) |
Mar 22, 2018 | 0.7533 | 0.7763 | 0.7114 | 0.7114 | 74,492 | -0.05(-6.71%) |
Mar 21, 2018 | 0.7692 | 0.7786 | 0.7626 | 0.7626 | 16,823 | +0.00(+0.35%) |
Mar 20, 2018 | 0.7659 | 0.7765 | 0.7550 | 0.7600 | 10,480 | -0.00(-0.00%) |
Mar 19, 2018 | 0.8420 | 0.8420 | 0.7563 | 0.7600 | 33,592 | -0.01(-1.75%) |
Mar 16, 2018 | 0.7563 | 0.7759 | 0.7482 | 0.7735 | 23,914 | +0.01(+1.63%) |
Mar 15, 2018 | 0.7711 | 0.7711 | 0.7460 | 0.7611 | 12,494 | -0.01(-1.39%) |
Mar 14, 2018 | 0.7880 | 0.7980 | 0.7682 | 0.7718 | 11,839 | -0.02(-2.07%) |
Mar 13, 2018 | 0.7746 | 0.7881 | 0.7700 | 0.7881 | 17,677 | +0.01(+0.64%) |
Mar 12, 2018 | 0.8016 | 0.7620 | 0.7831 | 24,703 | -0.00(-0.13%) | |
Mar 09, 2018 | 0.8000 | 0.8000 | 0.7550 | 0.7841 | 25,141 | -0.01(-0.87%) |
Mar 08, 2018 | 0.7749 | 0.8088 | 0.7700 | 0.7910 | 22,402 | +0.01(+1.41%) |
Mar 07, 2018 | 0.8000 | 0.8110 | 0.7620 | 0.7800 | 66,367 | -0.04(-5.34%) |
Mar 06, 2018 | 0.8499 | 0.8541 | 0.7998 | 0.8240 | 19,598 | -0.00(-0.47%) |
Mar 05, 2018 | 0.8350 | 0.8870 | 0.8200 | 0.8279 | 33,328 | -0.00(-0.16%) |
Mar 02, 2018 | 0.8353 | 0.8963 | 0.8292 | 0.8292 | 14,252 | -0.02(-2.33%) |
Mar 01, 2018 | 0.8237 | 0.8919 | 0.8212 | 0.8490 | 42,214 | +0.04(+4.34%) |
Feb 28, 2018 | 0.6937 | 0.8137 | 0.6900 | 0.8137 | 50,951 | +0.09(+13.01%) |
Feb 27, 2018 | 0.7880 | 0.7900 | 0.6972 | 0.7200 | 92,869 | -0.08(-9.63%) |
Feb 26, 2018 | 0.8700 | 0.9322 | 0.7883 | 0.7967 | 58,600 | -0.05(-6.27%) |
Feb 23, 2018 | 0.8881 | 0.8881 | 0.8304 | 0.8500 | 50,195 | -0.03(-2.89%) |
Feb 22, 2018 | 0.8850 | 0.9000 | 0.8393 | 0.8753 | 61,798 | -0.02(-2.17%) |
Feb 21, 2018 | 0.9500 | 0.9500 | 0.8914 | 0.8947 | 24,870 | -0.05(-5.47%) |
Feb 20, 2018 | 0.9632 | 1.049 | 0.9236 | 0.9465 | 32,704 | -0.01(-1.30%) |
Feb 16, 2018 | 0.9590 | 0.9590 | 0.9590 | 0 | -0.06(-6.12%) | |
Feb 15, 2018 | 0.9793 | 1.084 | 0.9793 | 1.022 | 113,690 | +0.06(+6.41%) |
Feb 14, 2018 | 0.9500 | 0.9822 | 0.9410 | 0.9600 | 38,157 | -0.01(-1.15%) |
Feb 13, 2018 | 0.9727 | 1.000 | 0.9462 | 0.9712 | 59,725 | -0.02(-1.53%) |
Feb 12, 2018 | 0.9810 | 1.030 | 0.9369 | 0.9863 | 59,227 | -0.02(-1.68%) |
Feb 09, 2018 | 0.9307 | 1.003 | 0.8741 | 1.003 | 99,768 | +0.07(+7.71%) |
Feb 08, 2018 | 0.9835 | 1.050 | 0.9488 | 0.9314 | 191,087 | +0.05(+5.17%) |
Feb 07, 2018 | 0.9100 | 0.9372 | 0.8674 | 0.8856 | 139,193 | +0.08(+9.33%) |
Feb 06, 2018 | 0.6810 | 0.8499 | 0.6810 | 0.8100 | 56,455 | +0.11(+15.71%) |
Feb 05, 2018 | 0.6439 | 0.8844 | 0.6234 | 0.7000 | 279,662 | +0.02(+2.67%) |
Feb 02, 2018 | 0.8134 | 0.8300 | 0.6420 | 0.6818 | 300,130 | -0.14(-16.85%) |
Feb 01, 2018 | 1.038 | 1.038 | 0.8104 | 0.8200 | 290,476 | -0.19(-19.03%) |
Jan 31, 2018 | 1.020 | 1.059 | 0.9797 | 1.013 | 147,358 | -0.01(-1.33%) |
Jan 30, 2018 | 1.165 | 1.165 | 1.026 | 1.026 | 126,858 | -0.14(-12.27%) |
Jan 29, 2018 | 1.220 | 1.236 | 1.140 | 1.170 | 76,419 | +0.03(+2.63%) |
Jan 26, 2018 | 1.180 | 1.250 | 1.111 | 1.140 | 161,958 | +0.03(+2.73%) |
Jan 25, 2018 | 1.175 | 1.205 | 1.100 | 1.110 | 168,680 | -0.06(-5.15%) |
Jan 24, 2018 | 1.280 | 1.280 | 1.151 | 1.170 | 104,653 | -0.06(-4.71%) |
Jan 23, 2018 | 1.250 | 1.265 | 1.200 | 1.228 | 86,082 | -0.02(-1.78%) |
Jan 22, 2018 | 1.300 | 1.390 | 1.210 | 1.250 | 194,232 | -0.05(-3.85%) |
Jan 19, 2018 | 1.305 | 1.305 | 1.183 | 1.300 | 135,743 | +0.03(+2.52%) |
Jan 18, 2018 | 1.250 | 1.310 | 1.230 | 1.268 | 144,183 | +0.01(+0.52%) |
Jan 17, 2018 | 1.363 | 1.420 | 1.247 | 1.262 | 132,016 | -0.08(-5.66%) |
Jan 16, 2018 | 1.460 | 1.479 | 1.300 | 1.337 | 242,777 | +0.15(+12.36%) |
Jan 12, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.15(-11.39%) | |
Jan 11, 2018 | 1.385 | 1.470 | 1.300 | 1.343 | 178,757 | -0.08(-5.95%) |
Jan 10, 2018 | 1.500 | 1.540 | 1.351 | 1.428 | 253,326 | -0.05(-3.21%) |
Jan 09, 2018 | 1.622 | 1.627 | 1.430 | 1.475 | 419,129 | -0.13(-7.98%) |
Jan 08, 2018 | 1.300 | 1.650 | 1.260 | 1.603 | 794,012 | +0.34(+27.25%) |
Jan 05, 2018 | 1.225 | 1.267 | 1.194 | 1.260 | 210,532 | +0.03(+2.52%) |
Jan 04, 2018 | 1.240 | 1.287 | 1.144 | 1.229 | 264,665 | +0.00(+0.02%) |
Jan 03, 2018 | 1.305 | 1.305 | 1.170 | 1.229 | 247,813 | +0.00(+0.31%) |