Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8813 | 0.8867 | 0.8633 | 0.8759 | 129,511 | -0.01(-0.60%) |
Apr 27, 2018 | 0.8732 | 0.8867 | 0.8633 | 0.8812 | 45,613 | +0.01(+0.92%) |
Apr 26, 2018 | 0.8699 | 0.8903 | 0.8633 | 0.8732 | 99,105 | +0.00(+0.33%) |
Apr 25, 2018 | 0.8903 | 0.8903 | 0.8543 | 0.8703 | 107,331 | -0.00(-0.22%) |
Apr 24, 2018 | 0.8724 | 0.8741 | 0.8318 | 0.8722 | 71,842 | +0.02(+2.09%) |
Apr 23, 2018 | 0.8678 | 0.8885 | 0.8543 | 0.8543 | 58,701 | -0.02(-2.06%) |
Apr 20, 2018 | 0.8885 | 0.8948 | 0.8562 | 0.8723 | 93,506 | -0.00(-0.37%) |
Apr 19, 2018 | 0.8633 | 0.8903 | 0.8566 | 0.8755 | 170,438 | +0.03(+3.35%) |
Apr 18, 2018 | 0.8453 | 0.8723 | 0.8318 | 0.8471 | 191,471 | +0.01(+1.27%) |
Apr 17, 2018 | 0.8543 | 0.8543 | 0.8278 | 0.8365 | 113,839 | -0.00(-0.41%) |
Apr 16, 2018 | 0.8264 | 0.8543 | 0.8094 | 0.8399 | 156,844 | +0.01(+1.80%) |
Apr 13, 2018 | 0.8094 | 0.8376 | 0.8003 | 0.8251 | 139,846 | +0.03(+3.32%) |
Apr 12, 2018 | 0.7977 | 0.8094 | 0.7824 | 0.7986 | 146,840 | +0.01(+1.50%) |
Apr 11, 2018 | 0.7823 | 0.8261 | 0.7644 | 0.7868 | 124,300 | +0.01(+0.95%) |
Apr 10, 2018 | 0.7644 | 0.7851 | 0.7482 | 0.7794 | 204,137 | +0.03(+3.57%) |
Apr 09, 2018 | 0.7383 | 0.7644 | 0.7104 | 0.7525 | 176,367 | +0.01(+1.65%) |
Apr 06, 2018 | 0.7572 | 0.7806 | 0.7403 | 0.7403 | 79,005 | -0.02(-2.35%) |
Apr 05, 2018 | 0.7464 | 0.8002 | 0.7464 | 0.7581 | 68,610 | -0.00(-0.24%) |
Apr 04, 2018 | 0.7640 | 0.7734 | 0.7473 | 0.7599 | 64,908 | +0.00(+0.00%) |
Apr 03, 2018 | 0.7563 | 0.7734 | 0.7376 | 0.7599 | 91,477 | -0.01(-1.73%) |
Apr 02, 2018 | 0.7743 | 0.7914 | 0.7140 | 0.7733 | 161,921 | -0.00(-0.20%) |
Mar 29, 2018 | 0.7748 | 0.7748 | 0.7748 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.7914 | 0.8004 | 0.7464 | 0.7896 | 257,085 | -0.01(-0.68%) |
Mar 27, 2018 | 0.8004 | 0.8183 | 0.7824 | 0.7950 | 149,525 | -0.03(-3.91%) |
Mar 26, 2018 | 0.8273 | 0.8362 | 0.7734 | 0.8273 | 273,693 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8094 | 0.8453 | 0.8094 | 0.8273 | 162,288 | +0.01(+0.82%) |
Mar 22, 2018 | 0.8633 | 0.8633 | 0.8138 | 0.8206 | 97,382 | -0.03(-3.74%) |
Mar 21, 2018 | 0.8094 | 0.8723 | 0.8094 | 0.8525 | 351,379 | +0.04(+5.57%) |
Mar 20, 2018 | 0.8109 | 0.8278 | 0.8076 | 0.8076 | 161,612 | +0.01(+0.90%) |
Mar 19, 2018 | 0.8273 | 0.8451 | 0.8004 | 0.8004 | 86,988 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8302 | 0.8498 | 0.8094 | 0.8094 | 120,833 | -0.01(-1.10%) |
Mar 15, 2018 | 0.8247 | 0.8543 | 0.8183 | 0.8183 | 242,233 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8132 | 0.8363 | 0.8096 | 0.8183 | 176,751 | +0.02(+2.81%) |
Mar 13, 2018 | 0.8204 | 0.8450 | 0.7960 | 0.7960 | 179,049 | -0.01(-1.66%) |
Mar 12, 2018 | 0.8094 | 0.8452 | 0.8094 | 0.8094 | 208,211 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8813 | 0.8813 | 0.8094 | 0.8094 | 262,745 | -0.02(-2.66%) |
Mar 08, 2018 | 0.9173 | 0.9622 | 0.8273 | 0.8315 | 1,201,469 | +0.02(+1.94%) |
Mar 07, 2018 | 0.8993 | 0.8094 | 0.8156 | 213,521 | -0.05(-5.52%) | |
Mar 06, 2018 | 0.8993 | 0.9083 | 0.8633 | 0.8633 | 198,367 | -0.03(-3.03%) |
Mar 05, 2018 | 0.8363 | 0.8992 | 0.8318 | 0.8903 | 677,050 | +0.06(+6.81%) |
Mar 02, 2018 | 0.7824 | 0.8335 | 0.7824 | 0.8335 | 314,021 | +0.05(+6.53%) |
Mar 01, 2018 | 0.7914 | 0.8004 | 0.7739 | 0.7825 | 40,015 | +0.01(+1.17%) |
Feb 28, 2018 | 0.8004 | 0.8004 | 0.7644 | 0.7734 | 136,287 | -0.02(-2.27%) |
Feb 27, 2018 | 0.7734 | 0.8004 | 0.7734 | 0.7914 | 202,618 | +0.02(+2.31%) |
Feb 26, 2018 | 0.7374 | 0.7914 | 0.7286 | 0.7735 | 308,765 | +0.03(+3.63%) |
Feb 23, 2018 | 0.7275 | 0.7545 | 0.7273 | 0.7464 | 110,251 | +0.02(+2.44%) |
Feb 22, 2018 | 0.7284 | 0.7554 | 0.6926 | 0.7286 | 253,828 | -0.00(-0.05%) |
Feb 21, 2018 | 0.7284 | 0.7454 | 0.7113 | 0.7290 | 377,228 | +0.00(+0.07%) |
Feb 20, 2018 | 0.7239 | 0.7419 | 0.7083 | 0.7284 | 189,345 | +0.01(+1.24%) |
Feb 16, 2018 | 0.7195 | 0.7195 | 0.7195 | 0 | +0.00(+0.64%) | |
Feb 15, 2018 | 0.7212 | 0.7284 | 0.6927 | 0.7149 | 230,872 | -0.00(-0.62%) |
Feb 14, 2018 | 0.7104 | 0.7194 | 0.6926 | 0.7194 | 209,890 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7104 | 0.7464 | 0.6880 | 0.7194 | 210,146 | +0.01(+1.27%) |
Feb 12, 2018 | 0.7194 | 0.7374 | 0.7104 | 0.7104 | 22,554 | -0.01(-1.64%) |
Feb 09, 2018 | 0.7284 | 0.7374 | 0.6481 | 0.7223 | 279,860 | -0.02(-2.18%) |
Feb 08, 2018 | 0.7427 | 0.7630 | 0.7104 | 0.7384 | 258,153 | -0.02(-2.25%) |
Feb 07, 2018 | 0.7420 | 0.7681 | 0.7420 | 0.7554 | 264,519 | +0.01(+1.81%) |
Feb 06, 2018 | 0.7284 | 0.7639 | 0.7201 | 0.7420 | 195,101 | -0.01(-0.71%) |
Feb 05, 2018 | 0.7554 | 0.7554 | 0.7374 | 0.7473 | 528,380 | -0.01(-1.07%) |
Feb 02, 2018 | 0.7284 | 0.7679 | 0.7194 | 0.7554 | 349,031 | +0.03(+4.09%) |