Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 171,618 | +0.02(+2.67%) |
Apr 27, 2018 | 0.7500 | 0.7700 | 0.7100 | 0.7500 | 225,159 | +0.01(+1.35%) |
Apr 26, 2018 | 0.7400 | 0.7400 | 0.7000 | 0.7400 | 220,197 | +0.01(+1.37%) |
Apr 25, 2018 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 209,012 | +0.00(+0.00%) |
Apr 24, 2018 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 420,414 | -0.03(-3.95%) |
Apr 23, 2018 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 139,658 | -0.02(-2.56%) |
Apr 20, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 182,647 | -0.01(-1.27%) |
Apr 19, 2018 | 0.7800 | 0.7900 | 0.7300 | 0.7900 | 592,865 | +0.02(+2.60%) |
Apr 18, 2018 | 0.8000 | 0.8100 | 0.7400 | 0.7700 | 684,910 | -0.02(-2.53%) |
Apr 17, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 499,306 | -0.03(-3.66%) |
Apr 16, 2018 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 1,442,140 | -0.04(-4.65%) |
Apr 13, 2018 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 735,611 | -0.04(-4.44%) |
Apr 12, 2018 | 0.8800 | 0.9100 | 0.8750 | 0.9000 | 149,855 | +0.01(+1.12%) |
Apr 11, 2018 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 199,339 | -0.02(-2.20%) |
Apr 10, 2018 | 0.8800 | 0.9100 | 0.8700 | 0.9100 | 360,280 | +0.00(+0.00%) |
Apr 09, 2018 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 337,653 | -0.03(-3.19%) |
Apr 06, 2018 | 0.9600 | 0.9700 | 0.9100 | 0.9400 | 164,087 | -0.02(-2.08%) |
Apr 05, 2018 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 259,568 | -0.01(-1.03%) |
Apr 04, 2018 | 0.9600 | 0.9700 | 0.9000 | 0.9700 | 516,615 | -0.02(-2.02%) |
Apr 03, 2018 | 1.000 | 1.010 | 0.9600 | 0.9900 | 267,854 | -0.02(-1.98%) |
Apr 02, 2018 | 1.050 | 1.050 | 1.000 | 1.010 | 139,918 | -0.03(-2.88%) |
Mar 29, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
Mar 28, 2018 | 1.050 | 1.060 | 0.9800 | 1.030 | 600,552 | -0.07(-6.36%) |
Mar 27, 2018 | 1.100 | 1.100 | 1.080 | 1.100 | 356,609 | -0.02(-1.79%) |
Mar 26, 2018 | 1.130 | 1.130 | 1.100 | 1.120 | 400,947 | -0.01(-0.88%) |
Mar 23, 2018 | 1.100 | 1.130 | 1.080 | 1.130 | 327,236 | +0.02(+1.80%) |
Mar 22, 2018 | 1.130 | 1.150 | 1.110 | 1.110 | 389,183 | -0.02(-1.77%) |
Mar 21, 2018 | 1.130 | 1.130 | 1.110 | 1.130 | 181,764 | +0.01(+0.89%) |
Mar 20, 2018 | 1.120 | 1.130 | 1.100 | 1.120 | 307,042 | -0.02(-1.75%) |
Mar 19, 2018 | 1.150 | 1.160 | 1.100 | 1.140 | 631,922 | +0.03(+2.70%) |
Mar 16, 2018 | 1.130 | 1.180 | 1.110 | 1.110 | 1,101,233 | -0.03(-2.63%) |
Mar 15, 2018 | 1.110 | 1.140 | 1.070 | 1.140 | 2,067,203 | +0.10(+9.62%) |
Mar 14, 2018 | 0.9900 | 1.080 | 0.9100 | 1.040 | 1,961,163 | -0.06(-5.45%) |
Mar 13, 2018 | 1.090 | 1.100 | 1.050 | 1.100 | 206,189 | +0.00(+0.00%) |
Mar 12, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 174,494 | +0.01(+0.92%) |
Mar 09, 2018 | 1.080 | 1.090 | 1.030 | 1.090 | 126,810 | +0.02(+1.87%) |
Mar 08, 2018 | 1.060 | 1.070 | 1.030 | 1.070 | 249,669 | +0.00(+0.00%) |
Mar 07, 2018 | 1.090 | 1.070 | 154,438 | +0.00(+0.00%) | ||
Mar 06, 2018 | 1.090 | 1.090 | 1.060 | 1.070 | 181,784 | -0.02(-1.83%) |
Mar 05, 2018 | 1.070 | 1.100 | 1.060 | 1.090 | 252,864 | -0.02(-1.80%) |
Mar 02, 2018 | 1.090 | 1.130 | 1.060 | 1.110 | 274,310 | -0.03(-2.63%) |
Mar 01, 2018 | 1.160 | 1.170 | 1.080 | 1.140 | 494,616 | -0.05(-4.20%) |
Feb 28, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 377,024 | -0.02(-1.65%) |
Feb 27, 2018 | 1.230 | 1.240 | 1.190 | 1.210 | 787,183 | +0.01(+0.83%) |
Feb 26, 2018 | 1.160 | 1.200 | 1.130 | 1.200 | 833,461 | +0.10(+9.09%) |
Feb 23, 2018 | 1.100 | 1.120 | 1.060 | 1.100 | 436,037 | +0.00(+0.00%) |
Feb 22, 2018 | 1.090 | 1.130 | 1.060 | 1.100 | 569,519 | +0.01(+0.92%) |
Feb 21, 2018 | 1.060 | 1.110 | 1.020 | 1.090 | 685,190 | +0.04(+3.81%) |
Feb 20, 2018 | 1.060 | 1.070 | 1.000 | 1.050 | 317,631 | -0.03(-2.78%) |
Feb 16, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
Feb 15, 2018 | 1.090 | 1.100 | 1.050 | 1.090 | 379,188 | -0.01(-0.91%) |
Feb 14, 2018 | 1.070 | 1.100 | 1.040 | 1.100 | 331,586 | -0.01(-0.90%) |
Feb 13, 2018 | 1.090 | 1.120 | 1.090 | 1.110 | 333,267 | +0.03(+2.78%) |
Feb 12, 2018 | 1.030 | 1.100 | 1.010 | 1.080 | 418,399 | +0.06(+5.88%) |
Feb 09, 2018 | 0.9900 | 1.040 | 0.9200 | 1.020 | 317,192 | +0.03(+3.03%) |
Feb 08, 2018 | 1.050 | 0.9800 | 0.9900 | 381,095 | -0.06(-5.71%) | |
Feb 07, 2018 | 1.050 | 1.110 | 1.020 | 1.050 | 452,210 | +0.03(+2.94%) |
Feb 06, 2018 | 0.8800 | 1.040 | 0.8600 | 1.020 | 630,455 | +0.13(+14.61%) |
Feb 05, 2018 | 0.9500 | 0.9600 | 0.8200 | 0.8900 | 999,583 | -0.15(-14.42%) |
Feb 02, 2018 | 1.050 | 1.050 | 0.9600 | 1.040 | 885,405 | -0.06(-5.45%) |