Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.6650 | 0.6650 | 0.6400 | 0.6500 | 208,069 | +0.00(+0.14%) |
Apr 27, 2018 | 0.6600 | 0.6671 | 0.6250 | 0.6491 | 563,324 | -0.01(-1.65%) |
Apr 26, 2018 | 0.6799 | 0.6799 | 0.6500 | 0.6600 | 456,726 | -0.01(-1.49%) |
Apr 25, 2018 | 0.7030 | 0.7030 | 0.6468 | 0.6700 | 380,306 | -0.01(-1.03%) |
Apr 24, 2018 | 0.7111 | 0.7150 | 0.6649 | 0.6770 | 472,064 | -0.03(-3.67%) |
Apr 23, 2018 | 0.7590 | 0.7780 | 0.6800 | 0.7028 | 541,793 | -0.05(-6.34%) |
Apr 20, 2018 | 0.7174 | 0.7670 | 0.7115 | 0.7504 | 580,871 | +0.04(+6.29%) |
Apr 19, 2018 | 0.7242 | 0.7665 | 0.7000 | 0.7060 | 296,127 | -0.01(-1.26%) |
Apr 18, 2018 | 0.7121 | 0.7339 | 0.6748 | 0.7150 | 713,939 | +0.02(+2.69%) |
Apr 17, 2018 | 0.6944 | 0.7119 | 0.6469 | 0.6963 | 1,867,968 | -0.05(-6.40%) |
Apr 16, 2018 | 0.8449 | 0.8800 | 0.6800 | 0.7439 | 1,797,848 | -0.05(-6.88%) |
Apr 13, 2018 | 0.7325 | 0.8430 | 0.6925 | 0.7988 | 1,407,370 | +0.13(+19.32%) |
Apr 12, 2018 | 0.6528 | 0.6969 | 0.6419 | 0.6695 | 523,526 | +0.04(+7.02%) |
Apr 11, 2018 | 0.5846 | 0.6615 | 0.5700 | 0.6256 | 1,037,378 | +0.07(+11.71%) |
Apr 10, 2018 | 0.6000 | 0.6099 | 0.5459 | 0.5600 | 434,585 | -0.02(-3.45%) |
Apr 09, 2018 | 0.6704 | 0.6704 | 0.5700 | 0.5800 | 444,669 | -0.07(-10.41%) |
Apr 06, 2018 | 0.6766 | 0.6956 | 0.6443 | 0.6474 | 268,180 | -0.01(-0.81%) |
Apr 05, 2018 | 0.6902 | 0.7172 | 0.6500 | 0.6527 | 488,076 | -0.01(-1.46%) |
Apr 04, 2018 | 0.6561 | 0.7050 | 0.6127 | 0.6624 | 430,796 | -0.03(-4.00%) |
Apr 03, 2018 | 0.7200 | 0.7538 | 0.6900 | 0.6900 | 220,124 | -0.04(-5.47%) |
Apr 02, 2018 | 0.7500 | 0.9760 | 0.6800 | 0.7299 | 1,002,367 | -0.02(-2.58%) |
Mar 29, 2018 | 0.7492 | 0.7492 | 0.7492 | 0 | +0.02(+3.32%) | |
Mar 28, 2018 | 0.7780 | 0.8199 | 0.7251 | 0.7251 | 508,779 | -0.05(-6.05%) |
Mar 27, 2018 | 0.8303 | 0.8489 | 0.7300 | 0.7718 | 401,354 | -0.05(-6.23%) |
Mar 26, 2018 | 1.000 | 1.000 | 0.7480 | 0.8231 | 592,849 | -0.08(-8.53%) |
Mar 23, 2018 | 0.9584 | 0.9813 | 0.8955 | 0.8999 | 134,445 | -0.03(-3.42%) |
Mar 22, 2018 | 0.9020 | 1.015 | 0.8978 | 0.9318 | 332,122 | +0.02(+1.89%) |
Mar 21, 2018 | 0.9352 | 0.9890 | 0.8900 | 0.9145 | 587,256 | -0.02(-2.51%) |
Mar 20, 2018 | 0.9731 | 0.9731 | 0.9235 | 0.9380 | 131,316 | -0.02(-2.31%) |
Mar 19, 2018 | 0.7750 | 1.040 | 0.7750 | 0.9602 | 344,361 | -0.03(-3.05%) |
Mar 16, 2018 | 0.9974 | 1.000 | 0.9657 | 0.9904 | 79,201 | +0.01(+1.21%) |
Mar 15, 2018 | 1.010 | 1.010 | 0.9713 | 0.9786 | 95,952 | -0.02(-1.84%) |
Mar 14, 2018 | 1.016 | 1.030 | 0.9900 | 0.9969 | 74,202 | +0.01(+1.11%) |
Mar 13, 2018 | 0.9998 | 1.030 | 0.9730 | 0.9860 | 129,002 | -0.02(-2.33%) |
Mar 12, 2018 | 0.9941 | 1.010 | 0.9941 | 1.010 | 132,712 | +0.03(+3.45%) |
Mar 09, 2018 | 1.040 | 1.040 | 0.9600 | 0.9758 | 198,207 | -0.04(-3.59%) |
Mar 08, 2018 | 1.019 | 1.040 | 0.9998 | 1.012 | 193,210 | -0.02(-1.72%) |
Mar 07, 2018 | 1.033 | 1.220 | 1.000 | 1.030 | 72,755 | -0.01(-0.96%) |
Mar 06, 2018 | 1.033 | 1.145 | 1.010 | 1.040 | 149,683 | +0.02(+1.96%) |
Mar 05, 2018 | 0.9670 | 1.040 | 0.9600 | 1.020 | 464,375 | +0.04(+4.08%) |
Mar 02, 2018 | 0.9618 | 0.9798 | 0.9500 | 0.9798 | 94,387 | +0.01(+1.08%) |
Mar 01, 2018 | 0.9700 | 0.9831 | 0.9563 | 0.9693 | 135,604 | +0.01(+0.59%) |
Feb 28, 2018 | 0.9580 | 1.165 | 0.9380 | 0.9636 | 174,109 | -0.01(-0.66%) |
Feb 27, 2018 | 0.9940 | 1.300 | 0.9357 | 0.9700 | 328,511 | -0.04(-4.34%) |
Feb 26, 2018 | 1.100 | 1.100 | 0.9755 | 1.014 | 231,964 | +0.01(+1.40%) |
Feb 23, 2018 | 1.025 | 1.083 | 0.9980 | 1.000 | 143,134 | -0.05(-4.75%) |
Feb 22, 2018 | 1.360 | 1.360 | 1.010 | 1.050 | 218,887 | +0.05(+4.99%) |
Feb 21, 2018 | 0.9750 | 1.010 | 0.9750 | 1.000 | 100,409 | +0.03(+3.20%) |
Feb 20, 2018 | 1.025 | 1.059 | 0.9690 | 0.9690 | 785,397 | -0.05(-4.91%) |
Feb 16, 2018 | 1.019 | 1.019 | 1.019 | 0 | -0.03(-3.19%) | |
Feb 15, 2018 | 1.160 | 1.175 | 1.030 | 1.053 | 564,929 | -0.04(-3.34%) |
Feb 14, 2018 | 1.123 | 1.142 | 1.079 | 1.089 | 324,092 | -0.04(-3.63%) |
Feb 13, 2018 | 1.144 | 1.180 | 1.090 | 1.130 | 507,383 | +0.00(+0.36%) |
Feb 12, 2018 | 1.179 | 1.220 | 1.121 | 1.126 | 441,101 | -0.05(-3.88%) |
Feb 09, 2018 | 1.171 | 1.216 | 1.150 | 1.171 | 696,794 | +0.00(+0.03%) |
Feb 08, 2018 | 1.181 | 1.292 | 1.158 | 1.171 | 193,631 | +0.03(+2.57%) |
Feb 07, 2018 | 1.152 | 1.190 | 1.120 | 1.142 | 578,956 | +0.06(+5.42%) |
Feb 06, 2018 | 1.088 | 1.100 | 1.045 | 1.083 | 476,455 | +0.02(+2.17%) |
Feb 05, 2018 | 1.170 | 1.170 | 1.063 | 1.060 | 872,998 | -0.09(-7.83%) |
Feb 02, 2018 | 1.190 | 1.310 | 1.120 | 1.150 | 715,740 | -0.06(-4.80%) |