Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.370 | 1.370 | 1.310 | 1.330 | 175,059 | -0.00(-0.02%) |
Jan 30, 2018 | 1.390 | 1.400 | 1.330 | 1.330 | 144,657 | -0.07(-4.99%) |
Jan 29, 2018 | 1.440 | 1.440 | 1.390 | 1.400 | 182,663 | -0.05(-3.45%) |
Jan 26, 2018 | 1.420 | 1.450 | 1.400 | 1.450 | 201,172 | +0.03(+2.12%) |
Jan 25, 2018 | 1.430 | 1.450 | 1.410 | 1.420 | 227,884 | +0.05(+3.64%) |
Jan 24, 2018 | 1.360 | 1.380 | 1.340 | 1.370 | 340,296 | +0.04(+3.01%) |
Jan 23, 2018 | 1.350 | 1.360 | 1.320 | 1.330 | 387,223 | +0.01(+0.76%) |
Jan 22, 2018 | 1.305 | 1.360 | 1.270 | 1.320 | 508,305 | +0.03(+2.33%) |
Jan 19, 2018 | 1.285 | 1.320 | 1.240 | 1.290 | 671,212 | -0.05(-3.74%) |
Jan 18, 2018 | 1.425 | 1.440 | 1.330 | 1.340 | 662,116 | -0.12(-8.22%) |
Jan 17, 2018 | 1.540 | 1.540 | 1.430 | 1.460 | 1,006,678 | -0.05(-3.30%) |
Jan 16, 2018 | 1.500 | 1.580 | 1.470 | 1.510 | 1,983,650 | +0.03(+2.02%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.23(+18.41%) | |
Jan 11, 2018 | 1.235 | 1.270 | 1.200 | 1.250 | 611,734 | -0.02(-1.58%) |
Jan 10, 2018 | 1.315 | 1.370 | 1.250 | 1.270 | 576,169 | -0.15(-10.56%) |
Jan 09, 2018 | 1.470 | 1.500 | 1.350 | 1.420 | 877,395 | -0.12(-7.79%) |
Jan 08, 2018 | 1.585 | 1.630 | 1.530 | 1.540 | 1,408,537 | +0.01(+0.65%) |
Jan 05, 2018 | 1.380 | 1.750 | 1.350 | 1.530 | 2,057,780 | +0.36(+30.77%) |
Jan 04, 2018 | 1.005 | 1.170 | 0.9400 | 1.170 | 1,399,056 | +0.49(+72.08%) |
Jan 03, 2018 | 0.6550 | 0.6800 | 0.6500 | 0.6799 | 408,337 | +0.03(+4.00%) |
Jan 02, 2018 | 0.6530 | 0.6600 | 0.6254 | 0.6538 | 197,850 | +0.02(+3.49%) |
Dec 29, 2017 | 0.6317 | 0.6317 | 0.6317 | 0 | +0.01(+1.83%) | |
Dec 28, 2017 | 0.6280 | 0.6280 | 0.5985 | 0.6203 | 114,337 | +0.09(+15.92%) |
Dec 27, 2017 | 0.5400 | 0.5500 | 0.5352 | 0.5352 | 141,531 | -0.00(-0.47%) |
Dec 26, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5377 | 32,137 | +0.03(+5.43%) |
Dec 22, 2017 | 0.4869 | 0.5100 | 0.4869 | 0.5100 | 50,859 | +0.02(+4.10%) |
Dec 21, 2017 | 0.4811 | 0.4900 | 0.4722 | 0.4899 | 103,720 | -0.02(-3.92%) |
Dec 20, 2017 | 0.5050 | 0.5100 | 0.4900 | 0.5099 | 67,694 | -0.04(-6.44%) |
Dec 19, 2017 | 0.5450 | 0.5450 | 0.5050 | 0.5450 | 41,492 | +0.01(+1.40%) |
Dec 18, 2017 | 0.5355 | 0.5400 | 0.5200 | 0.5375 | 48,426 | +0.01(+2.30%) |
Dec 15, 2017 | 0.5000 | 0.5300 | 0.5000 | 0.5254 | 20,823 | -0.02(-4.47%) |
Dec 14, 2017 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 10,211 | +0.01(+2.78%) |
Dec 13, 2017 | 0.5000 | 0.5700 | 0.5000 | 0.5351 | 36,687 | +0.02(+2.90%) |
Dec 12, 2017 | 0.5459 | 0.5459 | 0.5100 | 0.5200 | 296,714 | -0.05(-8.99%) |
Dec 11, 2017 | 0.5838 | 0.5838 | 0.5542 | 0.5714 | 68,947 | -0.04(-6.23%) |
Dec 08, 2017 | 0.5847 | 0.6093 | 0.5800 | 0.6093 | 55,190 | +0.01(+1.58%) |
Dec 07, 2017 | 0.6370 | 0.6370 | 0.5900 | 0.5998 | 79,439 | -0.08(-11.79%) |
Dec 06, 2017 | 0.5996 | 0.7900 | 0.5900 | 0.6800 | 193,247 | +0.14(+26.19%) |
Dec 05, 2017 | 0.5400 | 0.5400 | 0.5100 | 0.5389 | 35,780 | -0.02(-3.78%) |
Dec 04, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5600 | 34,314 | -0.02(-3.45%) |
Dec 01, 2017 | 0.5800 | 0.5850 | 0.5700 | 0.5800 | 37,977 | -0.04(-6.07%) |
Nov 30, 2017 | 0.6000 | 0.6175 | 0.5800 | 0.6175 | 4,175 | +0.02(+2.92%) |
Nov 29, 2017 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 17,161 | +0.00(+0.13%) |
Nov 28, 2017 | 0.5564 | 0.6099 | 0.5564 | 0.5992 | 85,002 | -0.01(-1.76%) |
Nov 27, 2017 | 0.6000 | 0.6258 | 0.5999 | 0.6100 | 132,960 | -0.03(-4.65%) |
Nov 24, 2017 | 0.6750 | 0.6750 | 0.6054 | 0.6397 | 17,432 | -0.03(-4.52%) |
Nov 22, 2017 | 0.6800 | 0.6950 | 0.6359 | 0.6700 | 103,633 | -0.01(-0.74%) |
Nov 21, 2017 | 0.5900 | 0.6800 | 0.5898 | 0.6750 | 56,492 | +0.10(+17.39%) |
Nov 20, 2017 | 0.5797 | 0.5900 | 0.5700 | 0.5750 | 56,023 | +0.00(+0.15%) |
Nov 17, 2017 | 0.5854 | 0.5875 | 0.5625 | 0.5742 | 208,595 | -0.01(-1.85%) |
Nov 16, 2017 | 0.5600 | 0.5900 | 0.5600 | 0.5850 | 33,812 | -0.01(-0.85%) |
Nov 15, 2017 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 25,394 | +0.02(+3.51%) |
Nov 14, 2017 | 0.5785 | 0.6050 | 0.5530 | 0.5700 | 140,279 | -0.05(-8.08%) |
Nov 13, 2017 | 0.5950 | 0.6300 | 0.5826 | 0.6201 | 97,623 | +0.07(+11.73%) |
Nov 10, 2017 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 113,415 | -0.01(-1.03%) |
Nov 09, 2017 | 0.5703 | 0.5850 | 0.5600 | 0.5608 | 243,361 | +0.08(+16.83%) |
Nov 08, 2017 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 106,784 | +0.03(+6.94%) |
Nov 07, 2017 | 0.4262 | 0.4500 | 0.4262 | 0.4489 | 69,909 | +0.02(+5.61%) |
Nov 06, 2017 | 0.4400 | 0.4400 | 0.4000 | 0.4250 | 98,487 | +0.03(+8.97%) |
Nov 03, 2017 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 5,000 | -0.01(-2.50%) |
Nov 02, 2017 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 4,470 | +0.01(+2.56%) |