Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | 31,532 | -0.02(-3.33%) |
Feb 27, 2018 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 29,586 | +0.01(+1.69%) |
Feb 26, 2018 | 0.5900 | 0.5996 | 0.5700 | 0.5900 | 14,695 | +0.02(+3.53%) |
Feb 23, 2018 | 0.5600 | 0.5699 | 0.5460 | 0.5699 | 12,677 | +0.05(+9.60%) |
Feb 22, 2018 | 0.5460 | 0.5479 | 0.5200 | 0.5200 | 2,004 | +0.00(+0.00%) |
Feb 21, 2018 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 35,268 | -0.04(-6.66%) |
Feb 20, 2018 | 0.5599 | 0.5599 | 0.5502 | 0.5571 | 4,381 | +0.00(+0.04%) |
Feb 16, 2018 | 0.5569 | 0.5569 | 0.5569 | 0 | +0.02(+3.51%) | |
Feb 15, 2018 | 0.5155 | 0.5380 | 0.5150 | 0.5380 | 6,572 | -0.00(-0.37%) |
Feb 14, 2018 | 0.4900 | 0.5477 | 0.4751 | 0.5400 | 44,449 | +0.02(+4.05%) |
Feb 13, 2018 | 0.5600 | 0.5600 | 0.4515 | 0.5190 | 34,146 | -0.02(-3.89%) |
Feb 12, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 25,875 | -0.03(-5.25%) |
Feb 09, 2018 | 0.5629 | 0.5910 | 0.5400 | 0.5699 | 18,891 | +0.01(+1.79%) |
Feb 08, 2018 | 0.5880 | 0.6000 | 0.5500 | 0.5599 | 25,982 | -0.00(-0.02%) |
Feb 07, 2018 | 0.5700 | 0.6100 | 0.5600 | 0.5600 | 11,217 | -0.03(-5.08%) |
Feb 06, 2018 | 0.6196 | 0.6300 | 0.5900 | 0.5900 | 14,860 | -0.02(-3.28%) |
Feb 05, 2018 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 19,710 | -0.05(-7.58%) |
Feb 02, 2018 | 0.6501 | 0.6600 | 0.6450 | 0.6600 | 1,299 | -0.04(-5.67%) |
Feb 01, 2018 | 0.6900 | 0.7100 | 0.6401 | 0.6997 | 43,185 | +0.01(+1.42%) |
Jan 31, 2018 | 0.7100 | 0.7100 | 0.6600 | 0.6899 | 10,065 | +0.01(+1.61%) |
Jan 30, 2018 | 0.6900 | 0.6901 | 0.6900 | 0.6790 | 15,670 | -0.03(-4.37%) |
Jan 29, 2018 | 0.7100 | 0.7390 | 0.6900 | 0.7100 | 40,102 | +0.03(+4.26%) |
Jan 26, 2018 | 0.6101 | 0.7500 | 0.6100 | 0.6810 | 50,539 | +0.05(+8.11%) |
Jan 25, 2018 | 0.6500 | 0.6563 | 0.5840 | 0.6299 | 53,507 | +0.01(+1.65%) |
Jan 24, 2018 | 0.6000 | 0.6300 | 0.5800 | 0.6197 | 66,516 | -0.00(-0.05%) |
Jan 23, 2018 | 0.6300 | 0.6397 | 0.5800 | 0.6200 | 31,427 | -0.02(-3.08%) |
Jan 22, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6397 | 22,265 | -0.00(-0.05%) |
Jan 19, 2018 | 0.7000 | 0.7100 | 0.6211 | 0.6400 | 56,968 | -0.06(-9.22%) |
Jan 18, 2018 | 0.7000 | 0.7400 | 0.7000 | 0.7050 | 40,861 | +0.00(+0.70%) |
Jan 17, 2018 | 0.7500 | 0.7599 | 0.6500 | 0.7001 | 14,778 | -0.02(-2.76%) |
Jan 16, 2018 | 0.7700 | 0.7700 | 0.7600 | 0.7200 | 49,121 | -0.06(-7.66%) |
Jan 12, 2018 | 0.7797 | 0.7797 | 0.7797 | 0 | -0.01(-1.30%) | |
Jan 11, 2018 | 0.6896 | 0.7900 | 0.6896 | 0.7900 | 64,808 | +0.11(+16.18%) |
Jan 10, 2018 | 0.6899 | 0.6899 | 0.6400 | 0.6800 | 26,303 | +0.00(+0.00%) |
Jan 09, 2018 | 0.6899 | 0.6899 | 0.5900 | 0.6800 | 10,005 | +0.01(+1.58%) |
Jan 08, 2018 | 0.6769 | 0.6800 | 0.6050 | 0.6694 | 16,488 | +0.06(+10.63%) |
Jan 05, 2018 | 0.6195 | 0.6500 | 0.5800 | 0.6051 | 89,130 | +0.02(+2.56%) |
Jan 04, 2018 | 0.5701 | 0.6684 | 0.5701 | 0.5900 | 74,774 | +0.02(+4.33%) |
Jan 03, 2018 | 0.6090 | 0.6100 | 0.5655 | 0.5655 | 4,533 | -0.01(-2.50%) |
Jan 02, 2018 | 0.5775 | 0.5997 | 0.5500 | 0.5800 | 22,380 | +0.03(+5.45%) |
Dec 29, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.5775 | 0.5800 | 0.5500 | 0.5500 | 90,002 | +0.00(+0.00%) |
Dec 27, 2017 | 0.5600 | 0.5899 | 0.5200 | 0.5500 | 92,065 | -0.04(-6.78%) |
Dec 26, 2017 | 0.6100 | 0.6600 | 0.5300 | 0.5900 | 101,009 | -0.02(-3.28%) |
Dec 22, 2017 | 0.6096 | 0.6300 | 0.5116 | 0.6100 | 42,372 | -0.01(-0.85%) |
Dec 21, 2017 | 0.6800 | 0.6800 | 0.5400 | 0.6152 | 41,526 | -0.05(-7.49%) |
Dec 20, 2017 | 0.6900 | 0.6990 | 0.6650 | 0.6650 | 32,302 | -0.03(-4.71%) |
Dec 19, 2017 | 0.6664 | 0.7062 | 0.6660 | 0.6979 | 10,531 | +0.03(+4.95%) |
Dec 18, 2017 | 0.6800 | 0.6928 | 0.6650 | 0.6650 | 17,187 | -0.02(-2.21%) |
Dec 15, 2017 | 0.6996 | 0.6996 | 0.6800 | 0.6800 | 19,747 | -0.01(-1.45%) |
Dec 14, 2017 | 0.7000 | 0.7199 | 0.6800 | 0.6900 | 19,465 | -0.01(-1.43%) |
Dec 13, 2017 | 0.6800 | 0.7594 | 0.6700 | 0.7000 | 271,029 | +0.03(+4.48%) |
Dec 12, 2017 | 0.7234 | 0.7234 | 0.6700 | 0.6700 | 3,706 | -0.04(-5.30%) |
Dec 11, 2017 | 0.6900 | 0.7075 | 0.6601 | 0.7075 | 20,076 | +0.01(+1.07%) |
Dec 08, 2017 | 0.6890 | 0.7297 | 0.6601 | 0.7000 | 39,259 | +0.01(+1.46%) |
Dec 07, 2017 | 0.7100 | 0.7100 | 0.6800 | 0.6899 | 17,841 | +0.01(+1.44%) |
Dec 06, 2017 | 0.7086 | 0.7099 | 0.6700 | 0.6801 | 10,758 | -0.04(-5.54%) |
Dec 05, 2017 | 0.7192 | 0.7373 | 0.6850 | 0.7200 | 21,112 | +0.03(+5.11%) |
Dec 04, 2017 | 0.7500 | 0.7500 | 0.6807 | 0.6850 | 47,603 | -0.06(-8.67%) |