Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6340 | 0.7100 | 0.6100 | 0.6270 | 84,136 | +0.00(+0.22%) |
Apr 27, 2018 | 0.6100 | 0.6600 | 0.6000 | 0.6257 | 144,682 | +0.01(+1.07%) |
Apr 26, 2018 | 0.6680 | 0.8149 | 0.6154 | 0.6190 | 211,540 | -0.04(-5.62%) |
Apr 25, 2018 | 0.6465 | 0.6800 | 0.6300 | 0.6559 | 397,911 | -0.02(-3.05%) |
Apr 24, 2018 | 0.6252 | 0.6802 | 0.6200 | 0.6765 | 259,406 | +0.02(+2.66%) |
Apr 23, 2018 | 0.7356 | 0.8900 | 0.6484 | 0.6590 | 593,171 | -0.07(-10.14%) |
Apr 20, 2018 | 0.7724 | 0.7800 | 0.7334 | 0.7334 | 133,547 | -0.05(-6.88%) |
Apr 19, 2018 | 0.7594 | 0.7900 | 0.7080 | 0.7876 | 226,275 | +0.02(+3.02%) |
Apr 18, 2018 | 0.8000 | 0.8168 | 0.7645 | 0.7645 | 150,913 | -0.07(-8.86%) |
Apr 17, 2018 | 0.9594 | 0.9626 | 0.8151 | 0.8388 | 381,592 | +0.11(+15.70%) |
Apr 09, 2018 | 0.7250 | 0.7250 | 0.7250 | 0 | -0.09(-10.49%) | |
Apr 06, 2018 | 0.7884 | 0.8200 | 0.7681 | 0.8100 | 104,168 | -0.04(-4.35%) |
Apr 05, 2018 | 0.8200 | 0.8517 | 0.7661 | 0.8468 | 226,278 | +0.05(+6.38%) |
Apr 04, 2018 | 0.6016 | 0.8120 | 0.5975 | 0.7960 | 322,816 | +0.13(+19.09%) |
Apr 03, 2018 | 0.8000 | 0.8000 | 0.6352 | 0.6684 | 577,875 | -0.13(-16.66%) |
Apr 02, 2018 | 0.8610 | 0.8610 | 0.7800 | 0.8020 | 188,425 | -0.05(-5.57%) |
Mar 29, 2018 | 0.8493 | 0.8493 | 0.8493 | 0 | +0.01(+0.96%) | |
Mar 28, 2018 | 0.8255 | 0.8490 | 0.7900 | 0.8412 | 185,737 | +0.01(+1.35%) |
Mar 27, 2018 | 0.9100 | 0.9100 | 0.8300 | 0.8300 | 144,126 | -0.05(-5.68%) |
Mar 26, 2018 | 0.9106 | 0.9300 | 0.8500 | 0.8800 | 295,635 | -0.03(-2.89%) |
Mar 23, 2018 | 0.9778 | 0.9907 | 0.8977 | 0.9062 | 170,777 | +0.00(+0.37%) |
Mar 22, 2018 | 0.9470 | 0.9715 | 0.8876 | 0.9029 | 242,497 | -0.07(-6.92%) |
Mar 21, 2018 | 1.020 | 1.020 | 0.9684 | 0.9700 | 154,568 | -0.05(-4.97%) |
Mar 20, 2018 | 1.091 | 1.120 | 1.000 | 1.021 | 112,635 | -0.11(-9.53%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.080 | 1.128 | 110,240 | -0.02(-1.60%) |
Mar 16, 2018 | 1.200 | 1.200 | 1.120 | 1.147 | 175,439 | +0.01(+0.57%) |
Mar 15, 2018 | 1.105 | 1.190 | 1.081 | 1.140 | 199,001 | +0.02(+1.48%) |
Mar 14, 2018 | 1.050 | 1.123 | 1.020 | 1.123 | 123,654 | +0.07(+6.38%) |
Mar 13, 2018 | 1.055 | 1.090 | 1.020 | 1.056 | 84,133 | -0.02(-2.22%) |
Mar 12, 2018 | 1.097 | 1.167 | 1.048 | 1.080 | 155,069 | +0.00(+0.01%) |
Mar 09, 2018 | 1.100 | 1.110 | 0.9900 | 1.080 | 246,341 | +0.01(+0.93%) |
Mar 08, 2018 | 0.8956 | 1.100 | 0.8956 | 1.070 | 339,125 | +0.18(+19.74%) |
Mar 07, 2018 | 0.8918 | 0.9000 | 0.8700 | 0.8936 | 33,439 | -0.01(-1.26%) |
Mar 06, 2018 | 0.8697 | 0.9050 | 0.8500 | 0.9050 | 138,795 | +0.03(+3.52%) |
Mar 05, 2018 | 0.9050 | 0.9100 | 0.8566 | 0.8742 | 142,415 | -0.04(-4.14%) |
Mar 02, 2018 | 0.9200 | 0.9200 | 0.8900 | 0.9120 | 83,053 | -0.01(-0.55%) |
Mar 01, 2018 | 0.9385 | 0.9385 | 0.8710 | 0.9170 | 91,688 | +0.00(+0.01%) |
Feb 28, 2018 | 0.8635 | 0.9330 | 0.8322 | 0.9169 | 150,681 | +0.05(+5.63%) |
Feb 27, 2018 | 0.8932 | 0.8940 | 0.8235 | 0.8680 | 210,273 | -0.04(-4.87%) |
Feb 26, 2018 | 0.9100 | 0.9352 | 0.8592 | 0.9124 | 183,918 | -0.00(-0.13%) |
Feb 23, 2018 | 0.9005 | 0.9278 | 0.9000 | 0.9136 | 84,417 | +0.01(+1.64%) |
Feb 22, 2018 | 0.9330 | 0.9330 | 0.8880 | 0.8989 | 96,498 | -0.01(-1.33%) |
Feb 21, 2018 | 0.9070 | 0.9165 | 0.8703 | 0.9110 | 130,850 | +0.00(+0.44%) |
Feb 20, 2018 | 0.9212 | 0.9278 | 0.8741 | 0.9070 | 147,353 | -0.01(-1.54%) |
Feb 16, 2018 | 0.9212 | 0.9212 | 0.9212 | 0 | -0.02(-2.00%) | |
Feb 15, 2018 | 0.9394 | 0.9550 | 0.9220 | 0.9400 | 150,829 | +0.02(+2.57%) |
Feb 14, 2018 | 0.9287 | 0.9400 | 0.9064 | 0.9165 | 84,666 | +0.00(+0.23%) |
Feb 13, 2018 | 0.9073 | 0.9337 | 0.8950 | 0.9144 | 114,660 | -0.00(-0.38%) |
Feb 12, 2018 | 0.9330 | 0.9400 | 0.8892 | 0.9179 | 119,913 | -0.00(-0.12%) |
Feb 09, 2018 | 0.8708 | 0.9270 | 0.8400 | 0.9190 | 117,196 | +0.05(+5.63%) |
Feb 08, 2018 | 0.9023 | 0.9237 | 0.8644 | 0.8700 | 111,284 | -0.03(-3.39%) |
Feb 07, 2018 | 0.9250 | 0.9500 | 0.8800 | 0.9005 | 217,825 | -0.01(-1.50%) |
Feb 06, 2018 | 0.8738 | 0.9324 | 0.8460 | 0.9142 | 349,984 | +0.01(+1.58%) |
Feb 05, 2018 | 0.9107 | 1.040 | 0.8800 | 0.9000 | 274,663 | -0.11(-11.24%) |
Feb 02, 2018 | 0.9400 | 1.060 | 0.8737 | 1.014 | 312,396 | -0.01(-0.59%) |