Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.8000 | 0.9290 | 0.7810 | 0.9174 | 1,879,428 | +0.13(+15.83%) |
Feb 27, 2018 | 0.8000 | 0.8000 | 0.7741 | 0.7920 | 590,656 | -0.01(-0.99%) |
Feb 26, 2018 | 0.8300 | 0.8383 | 0.7800 | 0.7999 | 715,302 | -0.03(-3.43%) |
Feb 23, 2018 | 0.8120 | 0.8283 | 0.7897 | 0.8283 | 850,067 | +0.02(+2.11%) |
Feb 22, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8112 | 375,602 | -0.01(-1.07%) |
Feb 21, 2018 | 0.8313 | 0.8599 | 0.8100 | 0.8200 | 418,453 | -0.01(-0.63%) |
Feb 20, 2018 | 0.8800 | 0.9182 | 0.8200 | 0.8252 | 921,913 | -0.04(-5.15%) |
Feb 16, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.02(+2.32%) | |
Feb 15, 2018 | 0.9000 | 0.9000 | 0.8450 | 0.8503 | 735,642 | -0.04(-4.46%) |
Feb 14, 2018 | 0.8864 | 0.9146 | 0.8600 | 0.8900 | 552,001 | +0.01(+1.14%) |
Feb 13, 2018 | 0.9500 | 0.9520 | 0.8800 | 0.8800 | 898,671 | -0.06(-6.39%) |
Feb 12, 2018 | 0.9800 | 1.000 | 0.9100 | 0.9401 | 1,134,286 | -0.02(-2.08%) |
Feb 09, 2018 | 0.9000 | 1.030 | 0.8700 | 0.9601 | 4,392,405 | +0.09(+10.36%) |
Feb 08, 2018 | 0.9200 | 0.9270 | 0.8500 | 0.8700 | 1,733,842 | -0.06(-6.15%) |
Feb 07, 2018 | 0.7300 | 0.9490 | 0.7200 | 0.9270 | 3,270,415 | +0.21(+28.57%) |
Feb 06, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7210 | 1,037,103 | +0.02(+3.00%) |
Feb 05, 2018 | 0.7500 | 0.7500 | 0.6912 | 0.7000 | 954,448 | -0.03(-4.11%) |
Feb 02, 2018 | 0.7200 | 0.7596 | 0.7010 | 0.7300 | 864,879 | +0.00(+0.12%) |
Feb 01, 2018 | 0.7149 | 0.7500 | 0.7040 | 0.7291 | 558,292 | +0.02(+2.36%) |
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%) |