Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7832 | 0.7832 | 0.7832 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.8000 | 0.8090 | 0.7545 | 0.7981 | 254,325 | -0.01(-0.68%) |
Mar 27, 2018 | 0.8090 | 0.8272 | 0.7909 | 0.8036 | 147,920 | -0.03(-3.91%) |
Mar 26, 2018 | 0.8363 | 0.8452 | 0.7818 | 0.8363 | 270,755 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8181 | 0.8545 | 0.8181 | 0.8363 | 160,546 | +0.01(+0.82%) |
Mar 22, 2018 | 0.8727 | 0.8727 | 0.8227 | 0.8295 | 96,336 | -0.03(-3.74%) |
Mar 21, 2018 | 0.8181 | 0.8818 | 0.8181 | 0.8618 | 347,607 | +0.05(+5.57%) |
Mar 20, 2018 | 0.8197 | 0.8368 | 0.8163 | 0.8163 | 159,877 | +0.01(+0.90%) |
Mar 19, 2018 | 0.8363 | 0.8542 | 0.8090 | 0.8090 | 86,054 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8392 | 0.8590 | 0.8181 | 0.8181 | 119,535 | -0.01(-1.10%) |
Mar 15, 2018 | 0.8337 | 0.8636 | 0.8272 | 0.8272 | 239,632 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8220 | 0.8454 | 0.8184 | 0.8272 | 174,853 | +0.02(+2.81%) |
Mar 13, 2018 | 0.8293 | 0.8541 | 0.8046 | 0.8046 | 177,127 | -0.01(-1.66%) |
Mar 12, 2018 | 0.8181 | 0.8544 | 0.8181 | 0.8181 | 205,976 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8909 | 0.8909 | 0.8181 | 0.8181 | 259,924 | -0.02(-2.66%) |
Mar 08, 2018 | 0.9272 | 0.9727 | 0.8363 | 0.8405 | 1,188,572 | +0.02(+1.94%) |
Mar 07, 2018 | 0.9090 | 0.8181 | 0.8245 | 211,229 | -0.05(-5.52%) | |
Mar 06, 2018 | 0.9090 | 0.9181 | 0.8727 | 0.8727 | 196,237 | -0.03(-3.03%) |
Mar 05, 2018 | 0.8454 | 0.9089 | 0.8409 | 0.9000 | 669,782 | +0.06(+6.81%) |
Mar 02, 2018 | 0.7909 | 0.8426 | 0.7909 | 0.8426 | 310,650 | +0.05(+6.53%) |
Mar 01, 2018 | 0.8000 | 0.8090 | 0.7823 | 0.7910 | 39,585 | +0.01(+1.17%) |
Feb 28, 2018 | 0.8090 | 0.8090 | 0.7727 | 0.7818 | 134,824 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7818 | 0.8090 | 0.7818 | 0.8000 | 200,443 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7454 | 0.8000 | 0.7365 | 0.7819 | 305,450 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7354 | 0.7627 | 0.7352 | 0.7545 | 109,067 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7363 | 0.7636 | 0.7001 | 0.7365 | 251,103 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7363 | 0.7535 | 0.7191 | 0.7369 | 373,179 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7318 | 0.7500 | 0.7160 | 0.7363 | 187,312 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7273 | 0.7273 | 0.7273 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7290 | 0.7363 | 0.7002 | 0.7227 | 228,393 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7181 | 0.7272 | 0.7001 | 0.7272 | 207,637 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7181 | 0.7545 | 0.6954 | 0.7272 | 207,890 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7272 | 0.7454 | 0.7181 | 0.7181 | 22,312 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7363 | 0.7454 | 0.6551 | 0.7301 | 276,855 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7508 | 0.7712 | 0.7181 | 0.7464 | 255,382 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7500 | 0.7764 | 0.7500 | 0.7636 | 261,680 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7363 | 0.7722 | 0.7280 | 0.7500 | 193,006 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7636 | 0.7636 | 0.7454 | 0.7554 | 522,708 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7363 | 0.7762 | 0.7272 | 0.7636 | 345,285 | +0.03(+4.09%) |
Feb 01, 2018 | 0.7374 | 0.7636 | 0.7272 | 0.7336 | 174,873 | -0.02(-2.76%) |
Jan 31, 2018 | 0.7045 | 0.7544 | 0.7010 | 0.7544 | 274,391 | +0.05(+7.36%) |
Jan 30, 2018 | 0.7191 | 0.7362 | 0.7000 | 0.7027 | 187,090 | -0.02(-3.25%) |
Jan 29, 2018 | 0.7590 | 0.7590 | 0.7090 | 0.7263 | 207,379 | -0.02(-2.26%) |
Jan 26, 2018 | 0.7363 | 0.7453 | 0.7227 | 0.7431 | 145,626 | +0.01(+1.74%) |
Jan 25, 2018 | 0.7272 | 0.7362 | 0.7091 | 0.7304 | 131,259 | +0.00(+0.44%) |
Jan 24, 2018 | 0.7618 | 0.7618 | 0.7227 | 0.7272 | 155,693 | -0.04(-4.65%) |
Jan 23, 2018 | 0.7363 | 0.7627 | 0.7363 | 0.7627 | 135,756 | +0.03(+3.58%) |
Jan 22, 2018 | 0.7465 | 0.7727 | 0.7363 | 0.7363 | 95,784 | -0.01(-0.94%) |
Jan 19, 2018 | 0.7363 | 0.7533 | 0.7363 | 0.7433 | 81,666 | +0.01(+0.95%) |
Jan 18, 2018 | 0.7272 | 0.7527 | 0.7272 | 0.7363 | 49,810 | -0.02(-2.41%) |
Jan 17, 2018 | 0.7635 | 0.7635 | 0.7363 | 0.7545 | 99,348 | -0.02(-2.35%) |
Jan 16, 2018 | 0.7290 | 0.7727 | 0.7136 | 0.7727 | 477,681 | +0.04(+4.94%) |
Jan 12, 2018 | 0.7363 | 0.7363 | 0.7363 | 0 | +0.01(+1.25%) | |
Jan 11, 2018 | 0.7072 | 0.7717 | 0.6927 | 0.7272 | 488,562 | +0.03(+3.91%) |
Jan 10, 2018 | 0.7000 | 0.7181 | 0.6909 | 0.6999 | 121,752 | -0.00(-0.01%) |
Jan 09, 2018 | 0.6863 | 0.7079 | 0.6747 | 0.7000 | 142,564 | +0.01(+1.99%) |
Jan 08, 2018 | 0.6818 | 0.7077 | 0.6727 | 0.6863 | 144,062 | +0.00(+0.67%) |
Jan 05, 2018 | 0.7091 | 0.7092 | 0.6818 | 0.6818 | 133,382 | -0.03(-3.85%) |
Jan 04, 2018 | 0.7091 | 0.7181 | 0.6881 | 0.7091 | 305,229 | +0.00(+0.00%) |
Jan 03, 2018 | 0.6627 | 0.7181 | 0.6546 | 0.7091 | 400,782 | +0.06(+9.98%) |