Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7000 | 0.7135 | 0.6800 | 0.6800 | 442,252 | -0.01(-0.87%) |
Apr 27, 2018 | 0.7065 | 0.7200 | 0.6800 | 0.6860 | 361,640 | -0.03(-4.14%) |
Apr 26, 2018 | 0.6910 | 0.7199 | 0.6700 | 0.7156 | 354,911 | +0.02(+2.62%) |
Apr 25, 2018 | 0.7010 | 0.7195 | 0.6804 | 0.6973 | 978,026 | +0.00(+0.20%) |
Apr 24, 2018 | 0.7100 | 0.7345 | 0.6910 | 0.6959 | 534,635 | -0.02(-3.23%) |
Apr 23, 2018 | 0.7400 | 0.7507 | 0.6900 | 0.7191 | 591,043 | -0.02(-2.68%) |
Apr 20, 2018 | 0.7300 | 0.7812 | 0.7100 | 0.7389 | 725,472 | -0.01(-1.35%) |
Apr 19, 2018 | 0.7652 | 0.7900 | 0.7300 | 0.7490 | 1,186,431 | +0.00(+0.12%) |
Apr 18, 2018 | 0.7350 | 0.7894 | 0.7326 | 0.7481 | 1,613,486 | +0.02(+2.48%) |
Apr 17, 2018 | 0.7085 | 0.7399 | 0.6900 | 0.7300 | 631,846 | +0.03(+4.46%) |
Apr 16, 2018 | 0.7185 | 0.7431 | 0.6914 | 0.6988 | 763,440 | -0.03(-4.05%) |
Apr 13, 2018 | 0.7250 | 0.7400 | 0.6700 | 0.7283 | 1,104,953 | +0.02(+3.33%) |
Apr 12, 2018 | 0.7448 | 0.7470 | 0.6900 | 0.7048 | 772,382 | -0.02(-3.24%) |
Apr 11, 2018 | 0.6968 | 0.7395 | 0.6700 | 0.7284 | 1,028,984 | +0.06(+9.73%) |
Apr 10, 2018 | 0.6415 | 0.6940 | 0.6350 | 0.6638 | 982,745 | +0.03(+4.80%) |
Apr 09, 2018 | 0.6400 | 0.6650 | 0.6210 | 0.6334 | 331,568 | +0.01(+1.56%) |
Apr 06, 2018 | 0.6245 | 0.6770 | 0.6055 | 0.6237 | 948,742 | -0.03(-4.56%) |
Apr 05, 2018 | 0.6200 | 0.6794 | 0.5815 | 0.6535 | 694,531 | +0.04(+7.25%) |
Apr 04, 2018 | 0.6258 | 0.6435 | 0.6000 | 0.6093 | 745,417 | -0.03(-4.81%) |
Apr 03, 2018 | 0.6397 | 0.6561 | 0.6021 | 0.6401 | 588,307 | +0.01(+1.78%) |
Apr 02, 2018 | 0.6909 | 0.7000 | 0.6144 | 0.6289 | 688,242 | -0.05(-7.88%) |
Mar 29, 2018 | 0.6827 | 0.6827 | 0.6827 | 0 | +0.04(+6.34%) | |
Mar 28, 2018 | 0.6850 | 0.6850 | 0.6201 | 0.6420 | 1,255,511 | -0.04(-5.87%) |
Mar 27, 2018 | 0.7011 | 0.7216 | 0.6680 | 0.6820 | 1,044,295 | -0.04(-6.19%) |
Mar 26, 2018 | 0.7400 | 0.7887 | 0.7000 | 0.7270 | 1,113,354 | -0.01(-0.94%) |
Mar 23, 2018 | 0.7790 | 0.8068 | 0.7274 | 0.7339 | 1,303,662 | -0.03(-3.29%) |
Mar 22, 2018 | 0.7620 | 0.8000 | 0.7415 | 0.7589 | 718,370 | -0.02(-2.62%) |
Mar 21, 2018 | 0.7140 | 0.7793 | 0.7000 | 0.7793 | 994,669 | +0.08(+11.34%) |
Mar 20, 2018 | 0.7433 | 0.7601 | 0.6900 | 0.6999 | 899,107 | -0.05(-6.95%) |
Mar 19, 2018 | 0.7889 | 0.8095 | 0.7301 | 0.7522 | 567,681 | -0.06(-7.10%) |
Mar 16, 2018 | 0.7200 | 0.8097 | 0.6700 | 0.8097 | 1,807,473 | +0.13(+19.00%) |
Mar 15, 2018 | 0.7000 | 0.7082 | 0.6630 | 0.6804 | 685,929 | -0.02(-2.80%) |
Mar 14, 2018 | 0.7215 | 0.7380 | 0.6992 | 0.7000 | 423,143 | -0.01(-1.80%) |
Mar 13, 2018 | 0.7479 | 0.7500 | 0.7048 | 0.7128 | 427,176 | -0.03(-3.94%) |
Mar 12, 2018 | 0.7208 | 0.7498 | 0.7026 | 0.7420 | 651,808 | +0.02(+3.29%) |
Mar 09, 2018 | 0.7039 | 0.7299 | 0.6900 | 0.7184 | 882,361 | +0.03(+4.12%) |
Mar 08, 2018 | 0.6737 | 0.7100 | 0.6619 | 0.6900 | 590,125 | +0.03(+4.56%) |
Mar 07, 2018 | 0.6500 | 0.6599 | 770,205 | -0.02(-2.96%) | ||
Mar 06, 2018 | 0.7132 | 0.7249 | 0.6700 | 0.6800 | 799,950 | -0.03(-3.87%) |
Mar 05, 2018 | 0.7048 | 0.7193 | 0.6792 | 0.7074 | 788,973 | +0.01(+0.81%) |
Mar 02, 2018 | 0.6654 | 0.7066 | 0.6300 | 0.7017 | 663,652 | +0.04(+6.64%) |
Mar 01, 2018 | 0.6700 | 0.7049 | 0.6461 | 0.6580 | 1,366,173 | -0.02(-2.73%) |
Feb 28, 2018 | 0.7400 | 0.7400 | 0.6765 | 0.6765 | 1,422,024 | -0.06(-8.62%) |
Feb 27, 2018 | 0.7730 | 0.8013 | 0.7300 | 0.7403 | 1,220,671 | -0.04(-5.32%) |
Feb 26, 2018 | 0.7900 | 0.8000 | 0.7600 | 0.7819 | 552,651 | +0.00(+0.24%) |
Feb 23, 2018 | 0.7880 | 0.7916 | 0.7500 | 0.7800 | 831,414 | +0.02(+2.27%) |
Feb 22, 2018 | 0.7627 | 2,097,585 | +0.03(+4.48%) | |||
Feb 21, 2018 | 0.8043 | 0.8097 | 0.7200 | 0.7300 | 2,175,392 | -0.07(-8.77%) |
Feb 20, 2018 | 0.8400 | 0.8700 | 0.7951 | 0.8002 | 1,007,359 | -0.03(-3.63%) |
Feb 16, 2018 | 0.8303 | 0.8303 | 0.8303 | 0 | +0.03(+3.28%) | |
Feb 15, 2018 | 0.9500 | 0.9500 | 0.7716 | 0.8039 | 1,764,175 | -0.05(-5.42%) |
Feb 14, 2018 | 0.8059 | 0.8600 | 0.8000 | 0.8500 | 1,180,281 | +0.02(+2.84%) |
Feb 13, 2018 | 0.8500 | 0.8790 | 0.8199 | 0.8265 | 508,207 | -0.04(-4.38%) |
Feb 12, 2018 | 0.8598 | 0.8930 | 0.8300 | 0.8644 | 706,371 | +0.01(+0.62%) |
Feb 09, 2018 | 0.8593 | 0.8854 | 0.7600 | 0.8591 | 1,576,209 | +0.02(+2.27%) |
Feb 08, 2018 | 0.8720 | 0.9600 | 0.8200 | 0.8400 | 1,227,577 | -0.03(-3.50%) |
Feb 07, 2018 | 0.9083 | 0.9450 | 0.8550 | 0.8705 | 1,686,441 | -0.03(-3.27%) |
Feb 06, 2018 | 0.8230 | 0.9350 | 0.8100 | 0.8999 | 1,974,299 | -0.01(-0.56%) |
Feb 05, 2018 | 0.9700 | 0.9950 | 0.8801 | 0.9050 | 1,870,258 | -0.06(-6.33%) |
Feb 02, 2018 | 0.9800 | 1.030 | 0.9662 | 0.9662 | 857,934 | -0.07(-7.10%) |