Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.5900 | 0.6291 | 0.5900 | 0.5900 | 142,134 | +0.00(+0.00%) |
Jan 30, 2018 | 0.6100 | 0.6139 | 0.5896 | 0.5900 | 229,979 | -0.03(-4.28%) |
Jan 29, 2018 | 0.6623 | 0.6623 | 0.6148 | 0.6164 | 155,272 | -0.04(-6.58%) |
Jan 26, 2018 | 0.6500 | 0.6700 | 0.6475 | 0.6598 | 90,485 | +0.01(+1.51%) |
Jan 25, 2018 | 0.6579 | 0.6618 | 0.6400 | 0.6500 | 180,672 | -0.00(-0.06%) |
Jan 24, 2018 | 0.6300 | 0.6551 | 0.6175 | 0.6504 | 218,041 | +0.04(+5.76%) |
Jan 23, 2018 | 0.6276 | 0.6383 | 0.6025 | 0.6150 | 113,756 | -0.02(-2.38%) |
Jan 22, 2018 | 0.6220 | 0.6411 | 0.6220 | 0.6300 | 55,980 | -0.02(-3.08%) |
Jan 19, 2018 | 0.6425 | 0.6654 | 0.6300 | 0.6500 | 126,654 | +0.01(+1.56%) |
Jan 18, 2018 | 0.6800 | 0.6875 | 0.6400 | 0.6400 | 128,771 | -0.03(-4.83%) |
Jan 17, 2018 | 0.6945 | 0.6945 | 0.6576 | 0.6725 | 78,965 | -0.03(-3.93%) |
Jan 16, 2018 | 0.7100 | 0.7116 | 0.6900 | 0.7000 | 198,957 | -0.01(-1.30%) |
Jan 12, 2018 | 0.7092 | 0.7092 | 0.7092 | 0 | +0.05(+8.11%) | |
Jan 11, 2018 | 0.6800 | 0.6800 | 0.6415 | 0.6560 | 112,706 | +0.02(+3.88%) |
Jan 10, 2018 | 0.7000 | 0.6290 | 0.6315 | 87,497 | +0.00(+0.40%) | |
Jan 09, 2018 | 0.6800 | 0.6800 | 0.6200 | 0.6290 | 71,677 | -0.01(-2.12%) |
Jan 08, 2018 | 0.6700 | 0.6700 | 0.6100 | 0.6426 | 228,186 | -0.00(-0.37%) |
Jan 05, 2018 | 0.6200 | 0.7000 | 0.6200 | 0.6450 | 221,621 | +0.03(+4.64%) |
Jan 04, 2018 | 0.6400 | 0.6400 | 0.6114 | 0.6164 | 16,018 | -0.01(-1.20%) |
Jan 03, 2018 | 0.6150 | 0.6409 | 0.6000 | 0.6239 | 64,632 | +0.01(+1.30%) |
Jan 02, 2018 | 0.6499 | 0.6026 | 0.6159 | 108,835 | +0.01(+2.21%) | |
Dec 29, 2017 | 0.6026 | 0.6026 | 0.6026 | 0 | -0.00(-0.36%) | |
Dec 28, 2017 | 0.6026 | 0.6077 | 0.5915 | 0.6048 | 26,092 | +0.00(+0.55%) |
Dec 27, 2017 | 0.6100 | 0.6100 | 0.5501 | 0.6015 | 69,615 | -0.01(-1.20%) |
Dec 26, 2017 | 0.5800 | 0.6113 | 0.5800 | 0.6088 | 12,743 | +0.00(+0.00%) |
Dec 22, 2017 | 0.6060 | 0.6088 | 0.5836 | 0.6088 | 67,237 | +0.00(+0.46%) |
Dec 21, 2017 | 0.6200 | 0.6200 | 0.6060 | 0.6060 | 73,648 | -0.01(-1.83%) |
Dec 20, 2017 | 0.6074 | 0.6173 | 0.6066 | 0.6173 | 25,311 | +0.01(+1.21%) |
Dec 19, 2017 | 0.6100 | 0.6131 | 0.6070 | 0.6099 | 17,447 | +0.00(+0.28%) |
Dec 18, 2017 | 0.6000 | 0.6180 | 0.5923 | 0.6082 | 78,820 | +0.01(+1.50%) |
Dec 15, 2017 | 0.5500 | 0.5992 | 0.5500 | 0.5992 | 93,336 | +0.03(+5.12%) |
Dec 14, 2017 | 0.5900 | 0.5900 | 0.5525 | 0.5700 | 92,265 | -0.02(-2.58%) |
Dec 13, 2017 | 0.5544 | 0.5900 | 0.5544 | 0.5851 | 36,555 | +0.03(+4.88%) |
Dec 12, 2017 | 0.5579 | 0.5900 | 0.5614 | 0.5579 | 62,276 | -0.00(-0.62%) |
Dec 11, 2017 | 0.5900 | 0.5900 | 0.5545 | 0.5614 | 61,197 | +0.00(+0.27%) |
Dec 08, 2017 | 0.5400 | 0.5666 | 0.5400 | 0.5599 | 46,600 | +0.01(+2.60%) |
Dec 07, 2017 | 0.5597 | 0.5597 | 0.5411 | 0.5457 | 30,176 | -0.01(-1.89%) |
Dec 06, 2017 | 0.5733 | 0.5733 | 0.5520 | 0.5562 | 43,580 | -0.02(-4.15%) |
Dec 05, 2017 | 0.5700 | 0.5910 | 0.5636 | 0.5803 | 96,701 | +0.01(+1.40%) |
Dec 04, 2017 | 0.6028 | 0.6028 | 0.5669 | 0.5723 | 113,337 | -0.04(-5.84%) |
Dec 01, 2017 | 0.6250 | 0.6250 | 0.5780 | 0.6078 | 49,621 | -0.02(-3.52%) |
Nov 30, 2017 | 0.5801 | 0.6300 | 0.5800 | 0.6300 | 93,635 | +0.05(+9.55%) |
Nov 29, 2017 | 0.6000 | 0.6300 | 0.5740 | 0.5751 | 65,945 | -0.03(-4.55%) |
Nov 28, 2017 | 0.6399 | 0.6480 | 0.6001 | 0.6025 | 95,955 | -0.03(-5.10%) |
Nov 27, 2017 | 0.6550 | 0.6600 | 0.6000 | 0.6349 | 171,223 | -0.01(-1.41%) |
Nov 24, 2017 | 0.6300 | 0.6440 | 0.6251 | 0.6440 | 52,267 | +0.01(+2.21%) |
Nov 22, 2017 | 0.6000 | 0.6363 | 0.6000 | 0.6301 | 92,345 | +0.05(+7.71%) |
Nov 21, 2017 | 0.6143 | 0.6299 | 0.5850 | 0.5850 | 167,817 | -0.03(-5.54%) |
Nov 20, 2017 | 0.6300 | 0.6301 | 0.6032 | 0.6193 | 68,185 | +0.00(+0.18%) |
Nov 17, 2017 | 0.5852 | 0.6182 | 0.5700 | 0.6182 | 64,192 | +0.04(+6.57%) |
Nov 16, 2017 | 0.5700 | 0.5802 | 0.5700 | 0.5801 | 47,943 | +0.02(+3.61%) |
Nov 15, 2017 | 0.5800 | 0.5800 | 0.5488 | 0.5599 | 172,506 | -0.01(-0.90%) |
Nov 14, 2017 | 0.6100 | 0.6100 | 0.5619 | 0.5650 | 316,680 | -0.01(-2.18%) |
Nov 13, 2017 | 0.6000 | 0.6100 | 0.5700 | 0.5776 | 231,315 | +0.01(+2.23%) |
Nov 10, 2017 | 0.6100 | 0.6100 | 0.5581 | 0.5650 | 125,344 | -0.01(-2.27%) |
Nov 09, 2017 | 0.5850 | 0.5850 | 0.5691 | 0.5781 | 76,684 | -0.02(-3.25%) |
Nov 08, 2017 | 0.6050 | 0.6147 | 0.5850 | 0.5975 | 84,493 | -0.02(-2.85%) |
Nov 07, 2017 | 0.6385 | 0.6385 | 0.6050 | 0.6150 | 104,856 | -0.00(-0.57%) |
Nov 06, 2017 | 0.6050 | 0.6261 | 0.6050 | 0.6185 | 44,866 | -0.00(-0.79%) |
Nov 03, 2017 | 0.6200 | 0.6295 | 0.6100 | 0.6234 | 29,805 | +0.00(+0.00%) |
Nov 02, 2017 | 0.6300 | 0.6300 | 0.6201 | 0.6234 | 20,631 | +0.01(+2.20%) |