Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4400 | 0.4450 | 0.4100 | 0.4150 | 121,900 | -0.03(-5.68%) |
Apr 27, 2018 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 67,000 | +0.01(+1.15%) |
Apr 26, 2018 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 58,300 | -0.03(-5.43%) |
Apr 25, 2018 | 0.4650 | 0.4750 | 0.4400 | 0.4600 | 307,985 | +0.00(+0.00%) |
Apr 24, 2018 | 0.4600 | 0.4750 | 0.4300 | 0.4600 | 298,927 | +0.00(+0.00%) |
Apr 23, 2018 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | 496,895 | -0.03(-7.07%) |
Apr 20, 2018 | 0.4900 | 0.4950 | 0.4600 | 0.4950 | 242,124 | +0.01(+1.02%) |
Apr 19, 2018 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 552,617 | +0.03(+6.52%) |
Apr 18, 2018 | 0.4650 | 0.4700 | 0.4450 | 0.4600 | 128,033 | -0.01(-1.08%) |
Apr 17, 2018 | 0.4800 | 0.4850 | 0.4600 | 0.4650 | 149,862 | +0.00(+0.00%) |
Apr 16, 2018 | 0.4900 | 0.4950 | 0.4650 | 0.4650 | 227,303 | -0.01(-3.12%) |
Apr 13, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 169,070 | -0.01(-2.04%) |
Apr 12, 2018 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 182,400 | -0.01(-2.00%) |
Apr 11, 2018 | 0.4950 | 0.5000 | 0.4800 | 0.5000 | 160,471 | +0.02(+4.17%) |
Apr 10, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 174,420 | -0.01(-1.03%) |
Apr 09, 2018 | 0.5000 | 0.5100 | 0.4850 | 0.4850 | 161,038 | -0.01(-2.02%) |
Apr 06, 2018 | 0.5200 | 0.5200 | 0.4800 | 0.4950 | 199,268 | -0.02(-2.94%) |
Apr 05, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 333,661 | +0.00(+0.00%) |
Apr 04, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 67,275 | +0.03(+6.25%) |
Apr 03, 2018 | 0.5300 | 0.5500 | 0.4700 | 0.4800 | 455,849 | -0.05(-9.43%) |
Apr 02, 2018 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 43,000 | -0.02(-3.64%) |
Mar 29, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.02(+3.77%) | |
Mar 28, 2018 | 0.5200 | 0.5300 | 0.4550 | 0.5300 | 389,322 | +0.02(+3.92%) |
Mar 27, 2018 | 0.5500 | 0.5700 | 0.4900 | 0.5100 | 252,571 | -0.02(-3.77%) |
Mar 26, 2018 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 104,150 | -0.03(-5.36%) |
Mar 23, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 51,200 | -0.01(-1.75%) |
Mar 22, 2018 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 85,000 | +0.00(+0.00%) |
Mar 21, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 84,936 | -0.03(-5.00%) |
Mar 20, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 88,550 | -0.02(-3.23%) |
Mar 19, 2018 | 0.5300 | 0.6200 | 0.5200 | 0.6200 | 295,051 | +0.12(+24.00%) |
Mar 16, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 519,000 | -0.02(-3.85%) |
Mar 15, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 252,152 | -0.06(-10.34%) |
Mar 14, 2018 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 206,520 | +0.00(+0.00%) |
Mar 13, 2018 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 404,596 | -0.08(-12.12%) |
Mar 12, 2018 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 182,650 | -0.03(-4.35%) |
Mar 09, 2018 | 0.6400 | 0.7000 | 0.6400 | 0.6900 | 276,121 | +0.05(+7.81%) |
Mar 08, 2018 | 0.6700 | 0.6700 | 0.6000 | 0.6400 | 253,600 | -0.03(-4.48%) |
Mar 07, 2018 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 293,327 | -0.03(-4.29%) |
Mar 06, 2018 | 0.7300 | 0.7700 | 0.7000 | 0.7000 | 416,382 | -0.04(-5.41%) |
Mar 05, 2018 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | 286,787 | +0.11(+17.46%) |
Mar 02, 2018 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 141,260 | +0.01(+1.61%) |
Mar 01, 2018 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 84,318 | +0.00(+0.00%) |
Feb 28, 2018 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 85,066 | +0.02(+3.33%) |
Feb 27, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 275,358 | -0.04(-6.25%) |
Feb 26, 2018 | 0.6700 | 0.6900 | 0.6300 | 0.6400 | 416,318 | +0.00(+0.00%) |
Feb 23, 2018 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 297,800 | +0.04(+6.67%) |
Feb 22, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | 375,384 | -0.02(-3.23%) |
Feb 21, 2018 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 112,661 | +0.02(+3.33%) |
Feb 20, 2018 | 0.7400 | 0.7400 | 0.6000 | 0.6000 | 180,812 | -0.13(-17.81%) |
Feb 16, 2018 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.02(-2.67%) | |
Feb 15, 2018 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 89,832 | -0.05(-6.25%) |
Feb 14, 2018 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 31,996 | -0.05(-5.88%) |
Feb 13, 2018 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 59,953 | +0.05(+6.25%) |
Feb 12, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 21,000 | -0.01(-1.23%) |
Feb 09, 2018 | 0.8800 | 0.8900 | 0.8100 | 0.8100 | 34,100 | -0.09(-10.00%) |
Feb 08, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 36,384 | -0.12(-11.76%) |
Feb 07, 2018 | 1.020 | 0.8800 | 1.020 | 24,850 | +0.14(+15.91%) | |
Feb 06, 2018 | 0.7600 | 0.8900 | 0.7600 | 0.8800 | 53,000 | +0.05(+6.02%) |
Feb 05, 2018 | 0.9600 | 1.050 | 0.8300 | 0.8300 | 10,040 | -0.23(-21.70%) |
Feb 02, 2018 | 1.080 | 1.080 | 0.8000 | 1.060 | 25,500 | -0.04(-3.64%) |