Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.7300 | 0.7398 | 0.7100 | 0.7123 | 472,959 | -0.02(-2.82%) |
Jan 30, 2018 | 0.7400 | 0.7400 | 0.7208 | 0.7330 | 410,771 | -0.02(-2.27%) |
Jan 29, 2018 | 0.7499 | 0.7500 | 0.7300 | 0.7500 | 508,304 | +0.00(+0.01%) |
Jan 26, 2018 | 0.7500 | 0.7594 | 0.7400 | 0.7499 | 391,014 | -0.00(-0.01%) |
Jan 25, 2018 | 0.7525 | 0.7600 | 0.7450 | 0.7500 | 663,399 | +0.01(+0.67%) |
Jan 24, 2018 | 0.7770 | 0.7778 | 0.7404 | 0.7450 | 1,021,799 | -0.01(-0.80%) |
Jan 23, 2018 | 0.7800 | 0.8000 | 0.7500 | 0.7510 | 583,032 | -0.03(-3.40%) |
Jan 22, 2018 | 0.7650 | 0.7840 | 0.7600 | 0.7774 | 449,260 | +0.02(+2.29%) |
Jan 19, 2018 | 0.7770 | 0.7998 | 0.7510 | 0.7600 | 815,059 | -0.02(-2.56%) |
Jan 18, 2018 | 0.8000 | 0.8100 | 0.7730 | 0.7800 | 463,524 | -0.02(-2.50%) |
Jan 17, 2018 | 0.8000 | 0.8127 | 0.7816 | 0.8000 | 604,958 | +0.00(+0.00%) |
Jan 16, 2018 | 0.8234 | 0.8370 | 0.7800 | 0.8000 | 840,808 | -0.01(-0.74%) |
Jan 12, 2018 | 0.8060 | 0.8060 | 0.8060 | 0 | -0.00(-0.49%) | |
Jan 11, 2018 | 0.8064 | 0.8200 | 0.7900 | 0.8100 | 653,468 | +0.00(+0.50%) |
Jan 10, 2018 | 0.8060 | 1,444,453 | +0.04(+5.36%) | |||
Jan 09, 2018 | 0.7992 | 0.7999 | 0.7585 | 0.7650 | 679,817 | -0.03(-3.57%) |
Jan 08, 2018 | 0.8499 | 0.8499 | 0.7800 | 0.7933 | 1,166,247 | -0.05(-6.12%) |
Jan 05, 2018 | 0.8400 | 0.8500 | 0.8090 | 0.8450 | 1,647,674 | +0.02(+2.13%) |
Jan 04, 2018 | 0.8200 | 0.8729 | 0.8002 | 0.8274 | 2,571,733 | +0.02(+2.38%) |
Jan 03, 2018 | 0.7855 | 0.8198 | 0.7800 | 0.8082 | 668,808 | +0.03(+4.02%) |
Jan 02, 2018 | 0.7800 | 0.7945 | 0.7700 | 0.7770 | 454,687 | +0.01(+0.91%) |
Dec 29, 2017 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.8100 | 0.8200 | 0.7660 | 0.7700 | 994,103 | -0.03(-3.75%) |
Dec 27, 2017 | 0.7600 | 0.8500 | 0.7400 | 0.8000 | 3,306,411 | +0.05(+6.67%) |
Dec 26, 2017 | 0.7538 | 0.7599 | 0.7370 | 0.7500 | 477,577 | -0.00(-0.27%) |
Dec 22, 2017 | 0.7380 | 0.7538 | 0.7300 | 0.7520 | 592,004 | +0.01(+1.80%) |
Dec 21, 2017 | 0.7339 | 0.7424 | 0.7200 | 0.7387 | 471,964 | +0.01(+1.61%) |
Dec 20, 2017 | 0.7150 | 0.7550 | 0.7150 | 0.7270 | 898,177 | +0.01(+1.68%) |
Dec 19, 2017 | 0.7248 | 0.7400 | 0.7000 | 0.7150 | 554,636 | -0.01(-0.69%) |
Dec 18, 2017 | 0.7119 | 0.7388 | 0.7102 | 0.7200 | 332,691 | +0.01(+0.70%) |
Dec 15, 2017 | 0.7256 | 0.7299 | 0.7100 | 0.7150 | 219,660 | -0.01(-0.69%) |
Dec 14, 2017 | 0.7138 | 0.7352 | 0.7120 | 0.7200 | 410,129 | +0.01(+1.41%) |
Dec 13, 2017 | 0.7210 | 0.7500 | 0.7000 | 0.7100 | 392,879 | -0.02(-2.74%) |
Dec 12, 2017 | 0.7500 | 0.7780 | 0.7250 | 0.7300 | 614,488 | -0.03(-3.71%) |
Dec 11, 2017 | 0.7820 | 0.7900 | 0.7500 | 0.7581 | 619,441 | -0.03(-4.04%) |
Dec 08, 2017 | 0.8000 | 0.8100 | 0.7810 | 0.7900 | 711,438 | -0.02(-1.86%) |
Dec 07, 2017 | 0.7810 | 0.8300 | 0.7731 | 0.8050 | 1,321,648 | +0.01(+0.76%) |
Dec 06, 2017 | 0.8000 | 0.8064 | 0.7710 | 0.7989 | 309,665 | -0.00(-0.14%) |
Dec 05, 2017 | 0.8000 | 0.8098 | 0.7600 | 0.8000 | 431,298 | +0.00(+0.00%) |
Dec 04, 2017 | 0.8000 | 0.8099 | 0.7712 | 0.8000 | 240,458 | +0.00(+0.00%) |
Dec 01, 2017 | 0.8000 | 0.8140 | 0.7520 | 0.8000 | 431,879 | +0.01(+1.27%) |
Nov 30, 2017 | 0.8200 | 0.8300 | 0.7850 | 0.7900 | 495,417 | -0.03(-3.66%) |
Nov 29, 2017 | 0.8420 | 0.8551 | 0.8100 | 0.8200 | 434,794 | -0.04(-4.10%) |
Nov 28, 2017 | 0.8543 | 0.8800 | 0.8501 | 0.8551 | 348,115 | -0.02(-1.93%) |
Nov 27, 2017 | 0.8768 | 0.9000 | 0.8550 | 0.8719 | 293,354 | +0.01(+1.38%) |
Nov 24, 2017 | 0.8800 | 0.8899 | 0.8600 | 0.8600 | 192,476 | -0.04(-4.02%) |
Nov 22, 2017 | 0.9000 | 0.9000 | 0.8700 | 0.8960 | 120,903 | +0.01(+0.63%) |
Nov 21, 2017 | 0.8900 | 0.9000 | 0.8900 | 0.8904 | 137,229 | -0.01(-1.07%) |
Nov 20, 2017 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 189,633 | +0.01(+1.12%) |
Nov 17, 2017 | 0.8655 | 0.9000 | 0.8400 | 0.8900 | 328,637 | +0.05(+5.95%) |
Nov 16, 2017 | 0.8760 | 0.9000 | 0.8400 | 0.8400 | 192,904 | -0.05(-5.60%) |
Nov 15, 2017 | 0.8871 | 0.9000 | 0.8501 | 0.8898 | 287,190 | -0.00(-0.02%) |
Nov 14, 2017 | 0.8600 | 0.9099 | 0.8600 | 0.8900 | 415,603 | +0.03(+3.49%) |
Nov 13, 2017 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 198,993 | -0.04(-4.44%) |
Nov 10, 2017 | 0.9000 | 0.9399 | 0.8600 | 0.9000 | 302,075 | +0.01(+0.56%) |
Nov 09, 2017 | 0.8500 | 0.9000 | 0.8500 | 0.8950 | 276,562 | +0.04(+4.07%) |
Nov 08, 2017 | 0.9132 | 0.9400 | 0.8500 | 0.8600 | 626,697 | -0.02(-2.76%) |
Nov 07, 2017 | 0.9000 | 0.9000 | 0.8703 | 0.8844 | 358,009 | -0.02(-1.73%) |
Nov 06, 2017 | 0.9800 | 0.9900 | 0.8300 | 0.9000 | 1,998,297 | -0.10(-10.00%) |
Nov 03, 2017 | 1.030 | 1.039 | 0.9700 | 1.000 | 687,393 | -0.01(-0.99%) |
Nov 02, 2017 | 1.010 | 1.020 | 0.9700 | 1.010 | 675,782 | +0.03(+3.56%) |