Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.5080 | 0.5080 | 0.5080 | 0 | -0.00(-0.41%) | |
Dec 28, 2017 | 0.5200 | 0.5277 | 0.5008 | 0.5101 | 1,142,212 | -0.01(-1.90%) |
Dec 27, 2017 | 0.5722 | 0.5749 | 0.5040 | 0.5200 | 843,246 | -0.03(-4.59%) |
Dec 26, 2017 | 0.5200 | 0.5755 | 0.5200 | 0.5450 | 876,019 | +0.02(+3.71%) |
Dec 22, 2017 | 0.5200 | 0.5300 | 0.5146 | 0.5255 | 521,467 | +0.01(+1.06%) |
Dec 21, 2017 | 0.5200 | 0.5313 | 0.5200 | 0.5200 | 439,247 | +0.00(+0.00%) |
Dec 20, 2017 | 0.5480 | 0.5480 | 0.5200 | 0.5200 | 558,798 | -0.02(-3.70%) |
Dec 19, 2017 | 0.5216 | 0.5466 | 0.5200 | 0.5400 | 560,795 | +0.02(+3.63%) |
Dec 18, 2017 | 0.5346 | 0.5500 | 0.5200 | 0.5211 | 574,559 | -0.02(-3.52%) |
Dec 15, 2017 | 0.5217 | 0.5490 | 0.5200 | 0.5401 | 610,434 | +0.01(+2.70%) |
Dec 14, 2017 | 0.5200 | 0.5600 | 0.5200 | 0.5259 | 1,100,468 | +0.02(+3.12%) |
Dec 13, 2017 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 937,985 | +0.00(+0.08%) |
Dec 12, 2017 | 0.5300 | 0.5350 | 0.5050 | 0.5096 | 1,195,190 | -0.03(-4.75%) |
Dec 11, 2017 | 0.5772 | 0.5974 | 0.5250 | 0.5350 | 2,337,154 | -0.03(-6.11%) |
Dec 08, 2017 | 0.6050 | 0.6149 | 0.5600 | 0.5698 | 1,147,729 | -0.04(-6.00%) |
Dec 07, 2017 | 0.6091 | 0.6433 | 0.6050 | 0.6062 | 2,094,286 | +0.00(+0.08%) |
Dec 06, 2017 | 0.6030 | 0.6198 | 0.5872 | 0.6057 | 1,160,876 | -0.01(-2.24%) |
Dec 05, 2017 | 0.6200 | 0.6482 | 0.6036 | 0.6196 | 746,778 | -0.02(-2.59%) |
Dec 04, 2017 | 0.6600 | 0.6600 | 0.6300 | 0.6361 | 426,466 | -0.02(-3.62%) |
Dec 01, 2017 | 0.7036 | 0.7063 | 0.6447 | 0.6600 | 517,039 | -0.03(-4.82%) |
Nov 30, 2017 | 0.6800 | 0.7280 | 0.6655 | 0.6934 | 896,493 | +0.04(+6.11%) |
Nov 29, 2017 | 0.6430 | 0.6700 | 0.6400 | 0.6535 | 476,766 | +0.00(+0.54%) |
Nov 28, 2017 | 0.6400 | 0.6506 | 0.6150 | 0.6500 | 888,001 | +0.02(+3.97%) |
Nov 27, 2017 | 0.6221 | 0.6599 | 0.6221 | 0.6252 | 758,912 | -0.02(-3.82%) |
Nov 24, 2017 | 0.6433 | 0.6599 | 0.6400 | 0.6500 | 298,350 | -0.00(-0.21%) |
Nov 22, 2017 | 0.6000 | 0.6791 | 0.5500 | 0.6514 | 835,887 | +0.02(+3.66%) |
Nov 21, 2017 | 0.6600 | 0.6690 | 0.6150 | 0.6284 | 674,531 | -0.03(-4.64%) |
Nov 20, 2017 | 0.6909 | 0.6950 | 0.6100 | 0.6590 | 860,737 | -0.02(-2.54%) |
Nov 17, 2017 | 0.6780 | 0.6800 | 0.6400 | 0.6762 | 1,014,504 | -0.00(-0.57%) |
Nov 16, 2017 | 0.6900 | 0.7000 | 0.6801 | 0.6801 | 403,050 | -0.02(-2.48%) |
Nov 15, 2017 | 0.6900 | 0.7097 | 0.6800 | 0.6974 | 541,547 | +0.00(+0.19%) |
Nov 14, 2017 | 0.7060 | 0.7150 | 0.6901 | 0.6961 | 645,981 | -0.02(-2.64%) |
Nov 13, 2017 | 0.7035 | 0.7200 | 0.6901 | 0.7150 | 528,947 | -0.01(-1.49%) |
Nov 10, 2017 | 0.7110 | 0.7600 | 0.7021 | 0.7258 | 527,366 | +0.01(+0.81%) |
Nov 09, 2017 | 0.6927 | 0.7395 | 0.6856 | 0.7200 | 570,219 | +0.02(+3.58%) |
Nov 08, 2017 | 0.7186 | 0.7233 | 0.6854 | 0.6951 | 930,868 | -0.03(-3.55%) |
Nov 07, 2017 | 0.7400 | 0.7500 | 0.7100 | 0.7207 | 555,598 | -0.02(-2.61%) |
Nov 06, 2017 | 0.7900 | 0.7913 | 0.7100 | 0.7400 | 768,105 | -0.05(-5.73%) |
Nov 03, 2017 | 0.7000 | 0.8291 | 0.6900 | 0.7850 | 1,593,741 | +0.10(+13.77%) |
Nov 02, 2017 | 0.7100 | 0.7170 | 0.6799 | 0.6900 | 2,429,199 | -0.09(-11.76%) |
Nov 01, 2017 | 0.8353 | 0.8353 | 0.7756 | 0.7820 | 889,743 | -0.04(-5.21%) |
Oct 31, 2017 | 0.8100 | 0.8250 | 0.7901 | 0.8250 | 507,240 | +0.02(+2.68%) |
Oct 30, 2017 | 0.8500 | 0.7901 | 0.8035 | 538,444 | -0.03(-3.20%) | |
Oct 27, 2017 | 0.8343 | 0.8361 | 0.7700 | 0.8301 | 1,718,458 | +0.00(+0.05%) |
Oct 26, 2017 | 0.8600 | 0.8600 | 0.8200 | 0.8297 | 675,758 | -0.03(-3.00%) |
Oct 25, 2017 | 0.8800 | 0.8953 | 0.8220 | 0.8554 | 1,358,489 | -0.04(-4.46%) |
Oct 24, 2017 | 0.9280 | 0.9280 | 0.8900 | 0.8953 | 954,351 | -0.03(-3.11%) |
Oct 23, 2017 | 0.9100 | 0.9370 | 0.9100 | 0.9240 | 1,021,860 | +0.01(+0.54%) |
Oct 20, 2017 | 0.9000 | 0.9499 | 0.8850 | 0.9190 | 1,509,611 | +0.02(+2.68%) |
Oct 19, 2017 | 0.8979 | 0.9089 | 0.8801 | 0.8950 | 423,080 | -0.00(-0.54%) |
Oct 18, 2017 | 0.8856 | 0.9172 | 0.8710 | 0.8999 | 596,336 | +0.02(+2.83%) |
Oct 17, 2017 | 0.9000 | 0.9200 | 0.8750 | 0.8751 | 641,960 | -0.02(-2.75%) |
Oct 16, 2017 | 0.8841 | 0.9000 | 0.8600 | 0.8998 | 614,531 | +0.02(+2.26%) |
Oct 13, 2017 | 0.9028 | 0.9049 | 0.8619 | 0.8799 | 754,250 | -0.03(-2.77%) |
Oct 12, 2017 | 0.9045 | 0.9149 | 0.8800 | 0.9050 | 761,694 | +0.01(+0.56%) |
Oct 11, 2017 | 0.8322 | 0.9000 | 0.8322 | 0.9000 | 693,646 | +0.05(+5.88%) |
Oct 10, 2017 | 0.8476 | 0.8769 | 0.8249 | 0.8500 | 624,022 | -0.01(-1.28%) |
Oct 09, 2017 | 0.8924 | 0.9000 | 0.8200 | 0.8610 | 1,337,877 | -0.03(-3.28%) |
Oct 06, 2017 | 0.9400 | 0.9400 | 0.8900 | 0.8902 | 1,127,666 | -0.04(-4.28%) |
Oct 05, 2017 | 0.8700 | 0.9395 | 0.8700 | 0.9300 | 1,058,862 | +0.03(+3.33%) |
Oct 04, 2017 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 641,680 | -0.03(-3.23%) |
Oct 03, 2017 | 0.9357 | 0.9474 | 0.9000 | 0.9300 | 1,098,417 | +0.00(+0.28%) |