Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 543,803 | -0.03(-3.53%) |
Apr 27, 2018 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 278,227 | -0.01(-1.16%) |
Apr 26, 2018 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 606,381 | -0.02(-2.27%) |
Apr 25, 2018 | 0.8700 | 0.8800 | 0.8000 | 0.8800 | 1,707,474 | +0.05(+6.02%) |
Apr 24, 2018 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 625,920 | +0.01(+1.22%) |
Apr 23, 2018 | 0.7700 | 0.8200 | 0.7100 | 0.8200 | 377,571 | +0.04(+5.13%) |
Apr 20, 2018 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 175,211 | -0.03(-3.70%) |
Apr 19, 2018 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 157,235 | +0.02(+2.53%) |
Apr 18, 2018 | 0.8400 | 0.8500 | 0.7800 | 0.7900 | 291,402 | -0.06(-7.06%) |
Apr 17, 2018 | 0.8800 | 0.8800 | 0.8100 | 0.8500 | 186,837 | -0.03(-3.41%) |
Apr 16, 2018 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 840,821 | +0.07(+8.64%) |
Apr 13, 2018 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 1,175,403 | +0.07(+9.46%) |
Apr 12, 2018 | 0.6900 | 0.7600 | 0.6800 | 0.7400 | 748,345 | +0.04(+5.71%) |
Apr 11, 2018 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 207,386 | +0.02(+2.94%) |
Apr 10, 2018 | 0.6200 | 0.7300 | 0.6200 | 0.6800 | 878,689 | +0.05(+7.94%) |
Apr 09, 2018 | 0.6300 | 0.6600 | 0.6000 | 0.6300 | 480,397 | +0.04(+6.78%) |
Apr 06, 2018 | 0.6000 | 0.6200 | 0.5700 | 0.5900 | 227,752 | +0.00(+0.00%) |
Apr 05, 2018 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 146,545 | -0.01(-1.67%) |
Apr 04, 2018 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 288,935 | -0.05(-7.69%) |
Apr 03, 2018 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 110,235 | -0.01(-1.52%) |
Apr 02, 2018 | 0.6600 | 0.7000 | 0.6500 | 0.6600 | 341,239 | +0.01(+1.54%) |
Mar 29, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 139,926 | -0.01(-1.52%) |
Mar 27, 2018 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 635,275 | +0.02(+3.13%) |
Mar 26, 2018 | 0.6400 | 0.6800 | 0.6200 | 0.6400 | 1,076,472 | +0.01(+1.59%) |
Mar 23, 2018 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | 233,670 | +0.01(+1.61%) |
Mar 22, 2018 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 48,740 | +0.02(+3.33%) |
Mar 21, 2018 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 53,655 | +0.03(+5.26%) |
Mar 20, 2018 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 136,867 | -0.05(-8.06%) |
Mar 19, 2018 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 145,267 | -0.02(-3.13%) |
Mar 16, 2018 | 0.5800 | 0.6400 | 0.5700 | 0.6400 | 236,247 | +0.06(+10.34%) |
Mar 15, 2018 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 141,160 | +0.00(+0.00%) |
Mar 14, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 116,303 | -0.02(-3.33%) |
Mar 13, 2018 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 711,000 | +0.00(+0.00%) |
Mar 12, 2018 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 200,680 | +0.00(+0.00%) |
Mar 09, 2018 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 405,003 | -0.01(-1.64%) |
Mar 08, 2018 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 935,020 | +0.00(+0.00%) |
Mar 07, 2018 | 0.5600 | 0.6200 | 0.5600 | 0.6100 | 991,760 | +0.06(+10.91%) |
Mar 06, 2018 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 1,523,004 | +0.02(+3.77%) |
Mar 05, 2018 | 0.4800 | 0.5400 | 0.4800 | 0.5300 | 692,928 | +0.05(+10.42%) |
Mar 02, 2018 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 624,550 | +0.00(+0.00%) |
Mar 01, 2018 | 0.4650 | 0.4850 | 0.4400 | 0.4800 | 354,130 | +0.01(+1.05%) |
Feb 28, 2018 | 0.4700 | 0.4900 | 0.4700 | 0.4750 | 48,800 | +0.01(+2.15%) |
Feb 27, 2018 | 0.4800 | 0.4900 | 0.4650 | 0.4650 | 134,247 | -0.00(-1.06%) |
Feb 26, 2018 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 73,700 | -0.02(-4.08%) |
Feb 23, 2018 | 0.4800 | 0.4900 | 0.4650 | 0.4900 | 41,980 | +0.01(+2.08%) |
Feb 22, 2018 | 0.4950 | 0.5100 | 0.4800 | 0.4800 | 321,595 | -0.01(-2.04%) |
Feb 21, 2018 | 0.4650 | 0.4950 | 0.4650 | 0.4900 | 213,900 | +0.01(+2.08%) |
Feb 20, 2018 | 0.4850 | 0.4950 | 0.4650 | 0.4800 | 136,262 | -0.02(-3.03%) |
Feb 16, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.4850 | 0.5000 | 0.4700 | 0.4950 | 319,998 | +0.01(+2.06%) |
Feb 14, 2018 | 0.4600 | 0.5000 | 0.4600 | 0.4850 | 731,120 | +0.02(+4.30%) |
Feb 13, 2018 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 1,148,637 | -0.08(-13.89%) |
Feb 12, 2018 | 0.4950 | 0.5700 | 0.4950 | 0.5400 | 428,250 | +0.06(+11.34%) |
Feb 09, 2018 | 0.4750 | 0.5000 | 0.4700 | 0.4850 | 178,959 | -0.01(-2.02%) |
Feb 08, 2018 | 0.4900 | 0.5000 | 0.4700 | 0.4950 | 286,570 | +0.01(+1.02%) |
Feb 07, 2018 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 791,332 | +0.07(+15.29%) |
Feb 06, 2018 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 184,844 | -0.01(-2.30%) |
Feb 05, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4350 | 195,195 | -0.02(-3.33%) |
Feb 02, 2018 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 394,491 | +0.02(+4.65%) |