Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 350,535 | +0.00(+0.00%) |
Apr 27, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 244,705 | +0.00(+0.00%) |
Apr 26, 2018 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 96,867 | +0.01(+1.32%) |
Apr 25, 2018 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 174,741 | -0.01(-1.30%) |
Apr 24, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 153,714 | -0.03(-3.75%) |
Apr 23, 2018 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 302,091 | +0.00(+0.00%) |
Apr 20, 2018 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 640,596 | +0.04(+5.26%) |
Apr 19, 2018 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 202,477 | +0.01(+1.33%) |
Apr 18, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 151,845 | +0.01(+1.35%) |
Apr 17, 2018 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 107,764 | -0.03(-3.90%) |
Apr 16, 2018 | 0.7700 | 0.7800 | 0.7400 | 0.7700 | 312,921 | +0.00(+0.00%) |
Apr 13, 2018 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 637,566 | -0.01(-1.28%) |
Apr 12, 2018 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 215,554 | -0.02(-2.50%) |
Apr 11, 2018 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 141,529 | +0.01(+1.27%) |
Apr 10, 2018 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 405,074 | -0.01(-1.25%) |
Apr 09, 2018 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 337,945 | -0.01(-1.23%) |
Apr 06, 2018 | 0.8200 | 0.8100 | 253,969 | +0.02(+2.53%) | ||
Apr 05, 2018 | 0.7700 | 0.8100 | 0.7600 | 0.7900 | 292,204 | +0.00(+0.00%) |
Apr 04, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 337,578 | -0.02(-2.47%) |
Apr 03, 2018 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 218,869 | -0.01(-1.22%) |
Apr 02, 2018 | 0.8700 | 0.8900 | 0.8200 | 0.8200 | 395,930 | -0.01(-1.20%) |
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.01(+1.22%) | |
Mar 28, 2018 | 0.8500 | 0.8500 | 0.7600 | 0.8200 | 1,301,929 | -0.03(-3.53%) |
Mar 27, 2018 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 547,438 | -0.04(-4.49%) |
Mar 26, 2018 | 0.9100 | 0.9600 | 0.8800 | 0.8900 | 626,709 | -0.02(-2.20%) |
Mar 23, 2018 | 0.8800 | 0.9300 | 0.8200 | 0.9100 | 995,524 | +0.02(+2.25%) |
Mar 22, 2018 | 1.010 | 1.010 | 0.8800 | 0.8900 | 2,469,911 | -0.11(-11.00%) |
Mar 21, 2018 | 0.9500 | 1.050 | 0.9200 | 1.000 | 4,012,546 | +0.11(+12.36%) |
Mar 20, 2018 | 0.7300 | 1.000 | 0.7100 | 0.8900 | 6,578,419 | +0.17(+23.61%) |
Mar 19, 2018 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | 2,564,068 | -0.07(-8.86%) |
Mar 16, 2018 | 0.8400 | 0.8700 | 0.7500 | 0.7900 | 3,091,515 | -0.08(-9.20%) |
Mar 15, 2018 | 1.120 | 1.130 | 0.7900 | 0.8700 | 9,425,052 | -0.20(-18.69%) |
Mar 14, 2018 | 0.9800 | 1.200 | 0.9500 | 1.070 | 10,366,852 | -0.35(-24.65%) |
Mar 13, 2018 | 1.300 | 1.420 | 1.300 | 1.420 | 4,616,935 | +0.14(+10.94%) |
Mar 12, 2018 | 1.170 | 1.290 | 1.140 | 1.280 | 3,812,940 | +0.15(+13.27%) |
Mar 09, 2018 | 1.080 | 1.160 | 1.060 | 1.130 | 1,911,896 | +0.08(+7.62%) |
Mar 08, 2018 | 1.250 | 1.250 | 1.020 | 1.050 | 3,873,680 | -0.18(-14.63%) |
Mar 07, 2018 | 1.250 | 1.230 | 3,843,826 | +0.13(+11.82%) | ||
Mar 06, 2018 | 1.040 | 1.100 | 1.020 | 1.100 | 1,502,975 | +0.08(+7.84%) |
Mar 05, 2018 | 0.9500 | 1.030 | 0.9500 | 1.020 | 1,549,560 | +0.08(+8.51%) |
Mar 02, 2018 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 699,190 | +0.04(+4.44%) |
Mar 01, 2018 | 0.8900 | 0.9800 | 0.8800 | 0.9000 | 1,498,466 | +0.02(+2.27%) |
Feb 28, 2018 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 354,489 | +0.01(+1.15%) |
Feb 27, 2018 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 430,484 | +0.01(+1.16%) |
Feb 26, 2018 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 444,534 | -0.02(-2.27%) |
Feb 23, 2018 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 476,333 | +0.04(+4.76%) |
Feb 22, 2018 | 0.8900 | 0.9000 | 0.8400 | 0.8400 | 769,734 | -0.04(-4.55%) |
Feb 21, 2018 | 0.8200 | 0.9400 | 0.8200 | 0.8800 | 2,150,996 | +0.07(+8.64%) |
Feb 20, 2018 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | 589,970 | +0.03(+3.85%) |
Feb 16, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 169,038 | +0.01(+1.30%) |
Feb 14, 2018 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 221,668 | -0.03(-3.75%) |
Feb 13, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 453,710 | +0.00(+0.00%) |
Feb 12, 2018 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 419,011 | +0.04(+5.26%) |
Feb 09, 2018 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 193,898 | +0.00(+0.00%) |
Feb 08, 2018 | 0.7700 | 0.7400 | 0.7600 | 429,657 | +0.02(+2.70%) | |
Feb 07, 2018 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 508,652 | +0.00(+0.00%) |
Feb 06, 2018 | 0.6700 | 0.7400 | 0.6500 | 0.7400 | 631,611 | +0.09(+13.85%) |
Feb 05, 2018 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 777,982 | -0.05(-7.14%) |
Feb 02, 2018 | 0.7000 | 0.7200 | 0.6600 | 0.7000 | 663,986 | -0.01(-1.41%) |