Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.71%) | |
Mar 28, 2018 | 0.7175 | 0.7328 | 0.6757 | 0.6963 | 164,562 | -0.02(-2.95%) |
Mar 27, 2018 | 0.7525 | 0.7748 | 0.7000 | 0.7175 | 113,304 | -0.04(-4.80%) |
Mar 26, 2018 | 0.7866 | 0.7960 | 0.7463 | 0.7537 | 134,950 | -0.02(-2.46%) |
Mar 23, 2018 | 0.7518 | 0.7830 | 0.7186 | 0.7727 | 349,370 | +0.10(+14.14%) |
Mar 22, 2018 | 0.7611 | 0.7800 | 0.6752 | 0.6770 | 314,097 | -0.10(-12.42%) |
Mar 21, 2018 | 0.7832 | 0.8000 | 0.7394 | 0.7730 | 157,964 | -0.00(-0.63%) |
Mar 20, 2018 | 0.8100 | 0.8100 | 0.7300 | 0.7779 | 292,596 | -0.04(-4.76%) |
Mar 19, 2018 | 0.7384 | 0.8400 | 0.7377 | 0.8168 | 612,063 | +0.12(+16.67%) |
Mar 16, 2018 | 0.6548 | 0.7156 | 0.6385 | 0.7001 | 106,241 | +0.04(+6.66%) |
Mar 15, 2018 | 0.6390 | 0.6564 | 0.6260 | 0.6564 | 73,354 | +0.03(+4.67%) |
Mar 14, 2018 | 0.6250 | 0.6470 | 0.6152 | 0.6271 | 45,715 | +0.01(+1.15%) |
Mar 13, 2018 | 0.6490 | 0.6490 | 0.6163 | 0.6200 | 42,225 | -0.01(-1.93%) |
Mar 12, 2018 | 0.6512 | 0.6600 | 0.6210 | 0.6322 | 90,829 | +0.01(+1.62%) |
Mar 09, 2018 | 0.6350 | 0.6410 | 0.6122 | 0.6221 | 179,824 | -0.00(-0.05%) |
Mar 08, 2018 | 0.6300 | 0.6397 | 0.6070 | 0.6224 | 91,054 | +0.02(+2.71%) |
Mar 07, 2018 | 0.6384 | 0.6420 | 0.5973 | 0.6060 | 149,794 | -0.02(-2.79%) |
Mar 06, 2018 | 0.6610 | 0.6719 | 0.6200 | 0.6234 | 77,356 | -0.01(-1.04%) |
Mar 05, 2018 | 0.6230 | 0.6500 | 0.6186 | 0.6300 | 83,261 | +0.01(+1.16%) |
Mar 02, 2018 | 0.6400 | 0.6400 | 0.5936 | 0.6228 | 89,326 | -0.00(-0.59%) |
Mar 01, 2018 | 0.5862 | 0.6418 | 0.5602 | 0.6265 | 67,731 | +0.05(+8.02%) |
Feb 28, 2018 | 0.5424 | 0.5824 | 0.5120 | 0.5800 | 96,988 | +0.03(+5.45%) |
Feb 27, 2018 | 0.5900 | 0.5900 | 0.5463 | 0.5500 | 58,355 | -0.05(-7.72%) |
Feb 26, 2018 | 0.6140 | 0.6140 | 0.5927 | 0.5960 | 73,760 | -0.00(-0.33%) |
Feb 23, 2018 | 0.5963 | 0.5980 | 0.5822 | 0.5980 | 11,630 | +0.01(+2.01%) |
Feb 22, 2018 | 0.5815 | 0.6108 | 0.5815 | 0.5862 | 21,710 | +0.00(+0.21%) |
Feb 21, 2018 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 15,256 | -0.01(-1.18%) |
Feb 20, 2018 | 0.6100 | 0.6200 | 0.5920 | 0.5920 | 51,781 | -0.02(-2.95%) |
Feb 16, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.02(-2.99%) | |
Feb 15, 2018 | 0.6344 | 0.6100 | 0.6288 | 58,441 | -0.01(-0.88%) | |
Feb 14, 2018 | 0.6293 | 0.6440 | 0.6121 | 0.6344 | 48,797 | +0.01(+1.50%) |
Feb 13, 2018 | 0.6250 | 51,846 | +0.01(+1.46%) | |||
Feb 12, 2018 | 0.6290 | 0.6315 | 0.6038 | 0.6160 | 96,462 | +0.03(+4.41%) |
Feb 09, 2018 | 0.5925 | 0.6165 | 0.5601 | 0.5900 | 98,982 | -0.00(-0.19%) |
Feb 08, 2018 | 0.6335 | 0.6470 | 0.5831 | 0.5911 | 136,693 | -0.00(-0.49%) |
Feb 07, 2018 | 0.6168 | 0.6566 | 0.5900 | 0.5940 | 259,826 | +0.05(+8.53%) |
Feb 06, 2018 | 0.4779 | 0.5473 | 0.4779 | 0.5473 | 7,210 | +0.06(+13.38%) |
Feb 05, 2018 | 0.4970 | 0.5962 | 0.4827 | 0.4827 | 53,294 | -0.08(-13.73%) |
Feb 02, 2018 | 0.6155 | 0.6199 | 0.5002 | 0.5595 | 58,375 | -0.09(-13.70%) |
Feb 01, 2018 | 0.7200 | 0.7251 | 0.6246 | 0.6483 | 68,339 | -0.08(-10.66%) |
Jan 31, 2018 | 0.6752 | 0.7449 | 0.6752 | 0.7257 | 11,939 | +0.03(+4.46%) |
Jan 30, 2018 | 0.7500 | 0.7647 | 0.6725 | 0.6947 | 36,520 | -0.07(-9.54%) |
Jan 29, 2018 | 0.8100 | 0.8612 | 0.7680 | 0.7680 | 88,435 | -0.03(-3.35%) |
Jan 26, 2018 | 0.6823 | 0.7946 | 0.6823 | 0.7946 | 51,013 | +0.06(+8.89%) |
Jan 25, 2018 | 0.7660 | 0.7660 | 0.6857 | 0.7297 | 73,359 | -0.02(-3.21%) |
Jan 24, 2018 | 0.7574 | 0.7990 | 0.7168 | 0.7539 | 94,614 | -0.01(-0.99%) |
Jan 23, 2018 | 0.6075 | 0.8040 | 0.6075 | 0.7614 | 70,106 | +0.17(+28.72%) |
Jan 22, 2018 | 0.6510 | 0.6510 | 0.5600 | 0.5915 | 161,862 | -0.03(-5.36%) |
Jan 19, 2018 | 0.5799 | 0.6300 | 0.5359 | 0.6250 | 166,981 | +0.09(+17.22%) |
Jan 18, 2018 | 0.5450 | 0.5950 | 0.5332 | 0.5332 | 153,292 | -0.00(-0.56%) |
Jan 17, 2018 | 0.4785 | 0.5362 | 0.4771 | 0.5362 | 59,350 | +0.07(+14.38%) |
Jan 16, 2018 | 0.4751 | 0.4900 | 0.4569 | 0.4688 | 58,749 | +0.03(+7.52%) |
Jan 12, 2018 | 0.4360 | 0.4360 | 0.4360 | 0 | -0.01(-1.45%) | |
Jan 11, 2018 | 0.4643 | 0.4643 | 0.4388 | 0.4424 | 2,050 | -0.03(-6.86%) |
Jan 10, 2018 | 0.4766 | 0.4766 | 0.4607 | 0.4750 | 37,059 | -0.02(-4.92%) |
Jan 09, 2018 | 0.4798 | 0.4996 | 0.4798 | 0.4996 | 35,250 | -0.02(-2.95%) |
Jan 08, 2018 | 0.4760 | 0.5148 | 0.4394 | 0.5148 | 56,736 | +0.08(+17.72%) |
Jan 05, 2018 | 0.4232 | 0.4374 | 0.4058 | 0.4373 | 22,800 | +0.02(+5.25%) |
Jan 04, 2018 | 0.4626 | 0.4626 | 0.3650 | 0.4155 | 100,015 | -0.04(-9.75%) |
Jan 03, 2018 | 0.4700 | 0.4920 | 0.4604 | 0.4604 | 94,650 | -0.01(-1.20%) |