Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.9599 | 0.9599 | 0.9599 | 0 | +0.03(+3.20%) | |
Mar 28, 2018 | 0.9360 | 0.9745 | 0.9300 | 0.9301 | 84,626 | -0.01(-0.63%) |
Mar 27, 2018 | 0.9590 | 0.9880 | 0.9300 | 0.9360 | 136,775 | -0.04(-4.59%) |
Mar 26, 2018 | 0.9605 | 0.9900 | 0.9310 | 0.9810 | 186,572 | +0.02(+2.19%) |
Mar 23, 2018 | 0.9750 | 0.9900 | 0.9310 | 0.9600 | 87,834 | -0.02(-2.04%) |
Mar 22, 2018 | 0.9750 | 0.9800 | 0.9500 | 0.9800 | 77,935 | +0.01(+0.51%) |
Mar 21, 2018 | 0.9600 | 0.9750 | 0.9500 | 0.9750 | 115,464 | +0.01(+1.04%) |
Mar 20, 2018 | 0.9795 | 0.9990 | 0.9610 | 0.9650 | 131,194 | -0.02(-1.98%) |
Mar 19, 2018 | 0.9300 | 0.9845 | 0.9100 | 0.9845 | 237,316 | +0.06(+7.01%) |
Mar 16, 2018 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 94,879 | -0.01(-1.08%) |
Mar 15, 2018 | 0.8750 | 0.9300 | 0.8700 | 0.9300 | 140,053 | +0.06(+6.90%) |
Mar 14, 2018 | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 223,138 | -0.02(-1.69%) |
Mar 13, 2018 | 0.9150 | 0.9300 | 0.8800 | 0.8850 | 81,447 | -0.03(-3.44%) |
Mar 12, 2018 | 0.9005 | 0.9250 | 0.8931 | 0.9165 | 48,080 | +0.02(+1.71%) |
Mar 09, 2018 | 0.9690 | 0.9690 | 0.8654 | 0.9011 | 154,616 | -0.05(-5.15%) |
Mar 08, 2018 | 0.9350 | 0.9800 | 0.9050 | 0.9500 | 97,477 | +0.03(+3.54%) |
Mar 07, 2018 | 0.9798 | 0.9996 | 0.9020 | 0.9175 | 93,258 | -0.06(-6.38%) |
Mar 06, 2018 | 0.9225 | 0.9996 | 0.9151 | 0.9800 | 317,627 | +0.05(+5.38%) |
Mar 05, 2018 | 0.8830 | 0.9500 | 0.8800 | 0.9300 | 139,681 | +0.05(+5.69%) |
Mar 02, 2018 | 0.8970 | 0.9000 | 0.8600 | 0.8799 | 97,523 | +0.01(+1.14%) |
Mar 01, 2018 | 0.8225 | 0.8900 | 0.8150 | 0.8700 | 219,233 | +0.04(+4.95%) |
Feb 28, 2018 | 0.8575 | 0.8728 | 0.8050 | 0.8290 | 219,482 | -0.02(-2.47%) |
Feb 27, 2018 | 0.8750 | 0.8950 | 0.8300 | 0.8500 | 132,686 | -0.02(-2.41%) |
Feb 26, 2018 | 0.8600 | 0.9500 | 0.8500 | 0.8710 | 136,578 | +0.00(+0.11%) |
Feb 23, 2018 | 0.9115 | 0.9180 | 0.8350 | 0.8700 | 345,636 | -0.05(-5.10%) |
Feb 22, 2018 | 0.9440 | 0.9600 | 0.9000 | 0.9167 | 157,131 | -0.01(-1.43%) |
Feb 21, 2018 | 0.9565 | 0.9583 | 0.9200 | 0.9300 | 177,123 | -0.02(-2.62%) |
Feb 20, 2018 | 1.020 | 1.020 | 0.9530 | 0.9550 | 181,455 | -0.06(-5.45%) |
Feb 16, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 142,351 | -0.02(-1.75%) |
Feb 14, 2018 | 1.040 | 1.050 | 1.010 | 1.028 | 113,976 | -0.01(-1.15%) |
Feb 13, 2018 | 0.9950 | 1.090 | 0.9900 | 1.040 | 216,716 | +0.05(+5.05%) |
Feb 12, 2018 | 0.9606 | 1.020 | 0.9606 | 0.9900 | 157,288 | +0.02(+2.06%) |
Feb 09, 2018 | 1.030 | 1.030 | 0.9000 | 0.9700 | 368,575 | -0.05(-4.90%) |
Feb 08, 2018 | 1.035 | 1.080 | 1.000 | 1.020 | 146,974 | -0.02(-1.92%) |
Feb 07, 2018 | 1.020 | 1.100 | 1.020 | 1.040 | 263,384 | +0.02(+1.46%) |
Feb 06, 2018 | 0.8462 | 1.025 | 0.8425 | 1.025 | 246,802 | +0.10(+11.41%) |
Feb 05, 2018 | 0.8910 | 0.9489 | 0.8110 | 0.9200 | 490,913 | +0.01(+0.97%) |
Feb 02, 2018 | 1.025 | 1.030 | 0.8600 | 0.9112 | 816,566 | -0.13(-12.39%) |
Feb 01, 2018 | 1.100 | 1.110 | 0.9800 | 1.040 | 341,854 | -0.07(-6.31%) |
Jan 31, 2018 | 1.075 | 1.110 | 1.030 | 1.110 | 242,901 | +0.03(+2.78%) |
Jan 30, 2018 | 1.155 | 1.155 | 1.030 | 1.080 | 547,924 | -0.07(-6.09%) |
Jan 29, 2018 | 1.200 | 1.250 | 1.150 | 1.150 | 347,915 | -0.06(-5.12%) |
Jan 26, 2018 | 1.235 | 1.280 | 1.200 | 1.212 | 234,353 | -0.01(-0.66%) |
Jan 25, 2018 | 1.270 | 1.310 | 1.210 | 1.220 | 350,163 | -0.06(-4.69%) |
Jan 24, 2018 | 1.230 | 1.300 | 1.210 | 1.280 | 719,680 | +0.05(+4.07%) |
Jan 23, 2018 | 1.160 | 1.230 | 1.129 | 1.230 | 800,614 | +0.12(+10.81%) |
Jan 22, 2018 | 1.075 | 1.120 | 1.060 | 1.110 | 447,612 | +0.05(+4.72%) |
Jan 19, 2018 | 1.125 | 1.150 | 1.050 | 1.060 | 623,807 | -0.04(-3.64%) |
Jan 18, 2018 | 1.200 | 1.210 | 1.090 | 1.100 | 599,035 | -0.08(-6.77%) |
Jan 17, 2018 | 1.160 | 1.200 | 1.140 | 1.180 | 539,763 | +0.04(+3.50%) |
Jan 16, 2018 | 1.145 | 1.251 | 1.090 | 1.140 | 986,400 | -0.00(-0.22%) |
Jan 12, 2018 | 1.143 | 1.143 | 1.143 | 0 | -0.07(-5.58%) | |
Jan 11, 2018 | 1.280 | 1.320 | 1.200 | 1.210 | 818,154 | -0.09(-6.92%) |
Jan 10, 2018 | 1.380 | 1.400 | 1.150 | 1.300 | 701,505 | -0.05(-3.70%) |
Jan 09, 2018 | 1.355 | 1.400 | 1.300 | 1.350 | 809,003 | +0.06(+4.65%) |
Jan 08, 2018 | 1.210 | 1.320 | 1.210 | 1.290 | 1,102,296 | +0.09(+7.50%) |
Jan 05, 2018 | 1.070 | 1.210 | 1.050 | 1.200 | 1,609,243 | +0.09(+8.11%) |
Jan 04, 2018 | 1.425 | 1.490 | 0.9200 | 1.110 | 4,732,135 | -0.34(-23.45%) |
Jan 03, 2018 | 1.465 | 1.530 | 1.230 | 1.450 | 2,170,455 | +0.09(+6.62%) |