Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.9176 | 0.9176 | 0.9176 | 0 | -0.01(-1.12%) | |
Mar 28, 2018 | 0.9797 | 0.9797 | 0.9000 | 0.9280 | 123,197 | -0.05(-5.31%) |
Mar 27, 2018 | 0.9800 | 0.9970 | 0.9105 | 0.9800 | 47,897 | +0.00(+0.00%) |
Mar 26, 2018 | 0.9801 | 1.010 | 0.9701 | 0.9800 | 19,380 | +0.00(+0.00%) |
Mar 23, 2018 | 1.000 | 1.010 | 0.9201 | 0.9800 | 198,339 | -0.04(-3.92%) |
Mar 22, 2018 | 1.020 | 1.050 | 1.010 | 1.020 | 50,757 | -0.01(-0.97%) |
Mar 21, 2018 | 1.020 | 1.050 | 1.020 | 1.030 | 55,570 | -0.01(-0.92%) |
Mar 20, 2018 | 1.030 | 1.040 | 1.015 | 1.040 | 57,520 | +0.02(+1.92%) |
Mar 19, 2018 | 1.000 | 1.030 | 1.000 | 1.020 | 141,791 | -0.01(-0.97%) |
Mar 16, 2018 | 0.9800 | 1.030 | 0.9686 | 1.030 | 238,554 | +0.05(+5.10%) |
Mar 15, 2018 | 0.9407 | 0.9800 | 0.9110 | 0.9800 | 114,241 | +0.06(+6.51%) |
Mar 14, 2018 | 0.9100 | 0.9700 | 0.9100 | 0.9201 | 59,246 | -0.03(-2.65%) |
Mar 13, 2018 | 0.9500 | 0.9800 | 0.9100 | 0.9451 | 41,038 | -0.00(-0.26%) |
Mar 12, 2018 | 0.9100 | 0.9800 | 0.9100 | 0.9476 | 88,514 | +0.04(+4.13%) |
Mar 09, 2018 | 0.9000 | 0.9200 | 0.8905 | 0.9100 | 87,307 | +0.01(+1.11%) |
Mar 08, 2018 | 0.9000 | 0.9000 | 0.8730 | 0.9000 | 104,920 | +0.03(+3.45%) |
Mar 07, 2018 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 42,651 | +0.00(+0.44%) |
Mar 06, 2018 | 0.8700 | 0.8882 | 0.8662 | 0.8662 | 21,390 | -0.02(-2.67%) |
Mar 05, 2018 | 0.8799 | 0.9000 | 0.8516 | 0.8900 | 26,240 | +0.03(+3.49%) |
Mar 02, 2018 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 27,274 | +0.00(+0.00%) |
Mar 01, 2018 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 37,960 | -0.01(-1.13%) |
Feb 28, 2018 | 0.9200 | 0.9200 | 0.8601 | 0.8698 | 84,329 | -0.02(-2.25%) |
Feb 27, 2018 | 0.8500 | 0.9224 | 0.8500 | 0.8898 | 92,436 | +0.03(+3.45%) |
Feb 26, 2018 | 0.8600 | 0.8817 | 0.8598 | 0.8601 | 62,462 | -0.00(-0.39%) |
Feb 23, 2018 | 0.8678 | 0.8700 | 0.8500 | 0.8635 | 52,675 | +0.01(+0.61%) |
Feb 22, 2018 | 0.8818 | 0.8818 | 0.8580 | 0.8583 | 27,491 | -0.01(-1.34%) |
Feb 21, 2018 | 0.8800 | 0.8580 | 0.8600 | 0.8700 | 20,760 | +0.01(+1.40%) |
Feb 20, 2018 | 0.8618 | 0.8818 | 0.8497 | 0.8580 | 85,077 | -0.00(-0.06%) |
Feb 16, 2018 | 0.8585 | 0.8585 | 0.8585 | 0 | -0.01(-1.16%) | |
Feb 15, 2018 | 0.8818 | 0.8818 | 0.8300 | 0.8686 | 116,012 | -0.01(-1.15%) |
Feb 14, 2018 | 0.8758 | 0.8818 | 0.8483 | 0.8787 | 84,918 | +0.04(+5.25%) |
Feb 13, 2018 | 0.8500 | 0.8600 | 0.8101 | 0.8349 | 63,093 | +0.02(+2.69%) |
Feb 12, 2018 | 0.8200 | 0.8300 | 0.8100 | 0.8130 | 52,464 | -0.01(-1.07%) |
Feb 09, 2018 | 0.8818 | 0.8818 | 0.8000 | 0.8218 | 75,956 | -0.02(-2.34%) |
Feb 08, 2018 | 0.9230 | 0.9400 | 0.8302 | 0.8415 | 198,708 | -0.08(-8.83%) |
Feb 07, 2018 | 0.9238 | 0.8400 | 0.9230 | 110,020 | +0.08(+9.88%) | |
Feb 06, 2018 | 0.8200 | 0.8500 | 0.8199 | 0.8400 | 29,578 | +0.00(+0.00%) |
Feb 05, 2018 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 87,764 | +0.01(+1.74%) |
Feb 02, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8256 | 48,883 | -0.00(-0.54%) |
Feb 01, 2018 | 0.8101 | 0.8500 | 0.8101 | 0.8301 | 13,500 | +0.02(+2.89%) |
Jan 31, 2018 | 0.8757 | 0.8757 | 0.8068 | 0.8068 | 76,129 | -0.01(-1.59%) |
Jan 30, 2018 | 0.8800 | 0.9100 | 0.7803 | 0.8198 | 82,269 | -0.06(-6.89%) |
Jan 29, 2018 | 0.8800 | 0.9100 | 0.8800 | 0.8805 | 27,455 | +0.03(+3.59%) |
Jan 26, 2018 | 0.8500 | 0.8870 | 0.8499 | 0.8500 | 44,530 | -0.00(-0.01%) |
Jan 25, 2018 | 0.8611 | 0.8971 | 0.8500 | 0.8501 | 54,451 | -0.02(-2.41%) |
Jan 24, 2018 | 0.8800 | 0.9000 | 0.8426 | 0.8711 | 79,608 | +0.02(+2.48%) |
Jan 23, 2018 | 0.8701 | 0.9000 | 0.8426 | 0.8500 | 70,991 | -0.02(-2.30%) |
Jan 22, 2018 | 0.8556 | 0.8900 | 0.8556 | 0.8700 | 47,743 | +0.01(+1.16%) |
Jan 19, 2018 | 0.8500 | 0.8801 | 0.8500 | 0.8600 | 37,762 | -0.01(-0.65%) |
Jan 18, 2018 | 0.8701 | 0.8999 | 0.8605 | 0.8656 | 49,327 | -0.01(-0.64%) |
Jan 17, 2018 | 0.8988 | 0.8999 | 0.8605 | 0.8712 | 58,632 | -0.03(-3.07%) |
Jan 16, 2018 | 0.9000 | 0.9093 | 0.8505 | 0.8988 | 55,683 | +0.01(+0.99%) |
Jan 12, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.02(-1.74%) | |
Jan 11, 2018 | 0.8500 | 0.9400 | 0.8405 | 0.9058 | 134,930 | -0.00(-0.36%) |
Jan 10, 2018 | 0.9200 | 0.9091 | 298,293 | +0.05(+5.59%) | ||
Jan 09, 2018 | 0.8800 | 0.9500 | 0.8610 | 0.8610 | 47,923 | -0.04(-4.33%) |
Jan 08, 2018 | 0.8800 | 0.9599 | 0.8757 | 0.9000 | 36,533 | -0.02(-1.70%) |
Jan 05, 2018 | 0.9800 | 0.9800 | 0.8800 | 0.9156 | 114,389 | -0.04(-4.60%) |
Jan 04, 2018 | 0.8491 | 0.9700 | 0.8301 | 0.9597 | 361,806 | +0.13(+15.63%) |
Jan 03, 2018 | 0.8100 | 0.8697 | 0.8100 | 0.8300 | 338,814 | +0.02(+2.47%) |