Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8320 | 0.8320 | 0.8320 | 0 | -0.03(-3.24%) | |
Mar 28, 2018 | 0.8600 | 0.8800 | 0.8437 | 0.8599 | 25,897 | -0.01(-1.50%) |
Mar 27, 2018 | 0.9000 | 0.9000 | 0.8730 | 0.8730 | 1,709 | -0.00(-0.56%) |
Mar 26, 2018 | 0.8650 | 0.8780 | 0.8650 | 0.8779 | 9,864 | -0.00(-0.24%) |
Mar 23, 2018 | 0.9100 | 0.9100 | 0.8600 | 0.8800 | 18,882 | -0.02(-2.22%) |
Mar 22, 2018 | 0.8759 | 0.9015 | 0.8600 | 0.9000 | 15,388 | +0.03(+3.45%) |
Mar 21, 2018 | 0.8560 | 0.8700 | 0.8400 | 0.8700 | 23,965 | +0.01(+1.16%) |
Mar 20, 2018 | 0.9000 | 0.9075 | 0.8400 | 0.8600 | 93,049 | -0.04(-4.44%) |
Mar 19, 2018 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | 9,788 | -0.01(-1.10%) |
Mar 16, 2018 | 0.8867 | 0.9100 | 0.8700 | 0.9100 | 64,680 | +0.02(+2.63%) |
Mar 15, 2018 | 0.9900 | 0.9900 | 0.8600 | 0.8867 | 148,485 | +0.05(+5.57%) |
Mar 14, 2018 | 0.8200 | 0.8204 | 0.8200 | 0.8399 | 35,476 | -0.00(-0.01%) |
Mar 13, 2018 | 0.8300 | 0.8455 | 0.8200 | 0.8400 | 34,429 | +0.01(+1.23%) |
Mar 12, 2018 | 0.8400 | 0.8400 | 0.8200 | 0.8298 | 21,047 | +0.01(+1.20%) |
Mar 09, 2018 | 0.8000 | 0.8200 | 0.7952 | 0.8200 | 25,945 | +0.02(+2.50%) |
Mar 08, 2018 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 2,548 | +0.02(+2.35%) |
Mar 07, 2018 | 0.8273 | 0.8300 | 0.7816 | 0.7816 | 5,772 | +0.00(+0.17%) |
Mar 06, 2018 | 0.8100 | 0.8100 | 0.7802 | 0.7803 | 17,201 | -0.02(-2.46%) |
Mar 05, 2018 | 0.8100 | 0.8100 | 0.7700 | 0.8000 | 37,305 | +0.01(+1.27%) |
Mar 02, 2018 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 9,186 | +0.02(+2.60%) |
Mar 01, 2018 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 3,987 | -0.01(-1.03%) |
Feb 28, 2018 | 0.7900 | 0.7930 | 0.7751 | 0.7780 | 6,379 | -0.03(-3.95%) |
Feb 27, 2018 | 0.8051 | 0.8200 | 0.7550 | 0.8100 | 13,832 | +0.00(+0.01%) |
Feb 26, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8099 | 6,369 | -0.00(-0.01%) |
Feb 23, 2018 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 27,395 | -0.01(-1.22%) |
Feb 22, 2018 | 0.8100 | 0.8470 | 0.8100 | 0.8200 | 17,299 | +0.01(+1.69%) |
Feb 21, 2018 | 0.8350 | 0.8700 | 0.7920 | 0.8064 | 29,363 | -0.02(-2.84%) |
Feb 20, 2018 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 23,287 | +0.02(+3.03%) |
Feb 16, 2018 | 0.8056 | 0.8056 | 0.8056 | 0 | +0.02(+2.61%) | |
Feb 15, 2018 | 0.8200 | 0.8200 | 0.7701 | 0.7851 | 6,922 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7880 | 0.7900 | 0.7706 | 0.7900 | 12,457 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 29,946 | +0.03(+4.41%) |
Feb 12, 2018 | 0.8200 | 0.8200 | 0.7566 | 0.7566 | 24,769 | -0.00(-0.45%) |
Feb 09, 2018 | 0.7712 | 0.8200 | 0.7500 | 0.7600 | 68,379 | -0.03(-3.60%) |
Feb 08, 2018 | 0.7850 | 0.8100 | 0.7700 | 0.7884 | 28,955 | -0.00(-0.45%) |
Feb 07, 2018 | 0.8200 | 0.8200 | 0.7902 | 0.7920 | 37,861 | -0.01(-1.00%) |
Feb 06, 2018 | 0.8200 | 0.8200 | 0.7807 | 0.8000 | 29,049 | -0.00(-0.61%) |
Feb 05, 2018 | 0.8000 | 0.8500 | 0.8000 | 0.8049 | 26,669 | +0.00(+0.49%) |
Feb 02, 2018 | 0.8410 | 0.8410 | 0.8010 | 0.8010 | 23,826 | +0.00(+0.00%) |
Feb 01, 2018 | 0.8500 | 0.8800 | 0.8010 | 0.8010 | 21,107 | -0.05(-5.76%) |
Jan 31, 2018 | 0.8200 | 0.8700 | 0.8000 | 0.8500 | 35,793 | +0.04(+4.94%) |
Jan 30, 2018 | 0.8065 | 0.8700 | 0.8065 | 0.8100 | 25,607 | -0.03(-3.57%) |
Jan 29, 2018 | 0.8700 | 0.8875 | 0.8310 | 0.8400 | 69,080 | -0.02(-2.33%) |
Jan 26, 2018 | 0.8700 | 0.8710 | 0.8143 | 0.8600 | 39,686 | -0.00(-0.06%) |
Jan 25, 2018 | 0.8900 | 0.8999 | 0.8606 | 0.8605 | 31,162 | -0.03(-3.31%) |
Jan 24, 2018 | 0.9000 | 0.9300 | 0.8847 | 0.8900 | 26,883 | -0.02(-2.71%) |
Jan 23, 2018 | 0.9275 | 0.9382 | 0.8802 | 0.9148 | 16,550 | -0.02(-1.77%) |
Jan 22, 2018 | 0.8814 | 0.9500 | 0.8814 | 0.9313 | 37,445 | +0.03(+2.97%) |
Jan 19, 2018 | 0.8350 | 0.9596 | 0.8350 | 0.9044 | 200,487 | +0.05(+5.47%) |
Jan 18, 2018 | 0.8691 | 0.8749 | 0.8500 | 0.8575 | 15,883 | -0.02(-2.73%) |
Jan 17, 2018 | 0.8899 | 0.9382 | 0.8600 | 0.8816 | 38,714 | -0.01(-0.94%) |
Jan 16, 2018 | 0.8600 | 0.9030 | 0.8600 | 0.8900 | 12,984 | +0.02(+1.88%) |
Jan 12, 2018 | 0.8736 | 0.8736 | 0.8736 | 0 | -0.02(-1.84%) | |
Jan 11, 2018 | 0.9010 | 0.9010 | 0.8500 | 0.8900 | 31,053 | -0.01(-1.11%) |
Jan 10, 2018 | 0.8443 | 0.9000 | 0.8100 | 0.9000 | 25,315 | +0.07(+8.50%) |
Jan 09, 2018 | 0.8443 | 0.8443 | 0.8295 | 0.8295 | 4,587 | +0.00(+0.55%) |
Jan 08, 2018 | 0.8400 | 0.8443 | 0.8100 | 0.8250 | 18,632 | -0.02(-1.84%) |
Jan 05, 2018 | 0.8400 | 0.8800 | 0.8400 | 0.8405 | 33,925 | -0.02(-2.06%) |
Jan 04, 2018 | 0.8600 | 0.9000 | 0.8548 | 0.8582 | 38,719 | -0.04(-4.64%) |
Jan 03, 2018 | 0.8760 | 0.9200 | 0.8600 | 0.9000 | 25,839 | +0.03(+3.09%) |